Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2019 | JPY | 1,356.5 | 1,386 | 1,350 | 1,365 | 1,365 | -56.5 (-3.97%) | 3,828,000 |
12 Sep 2019 | JPY | 1,449.5 | 1,449.5 | 1,420 | 1,421.5 | 1,421.5 | -15.5 (-1.08%) | 1,360,800 |
11 Sep 2019 | JPY | 1,418 | 1,447.5 | 1,412.5 | 1,437 | 1,437 | +26.5 (+1.88%) | 1,008,600 |
10 Sep 2019 | JPY | 1,414.5 | 1,416.5 | 1,392 | 1,410.5 | 1,410.5 | -13.5 (-0.95%) | 1,134,600 |
9 Sep 2019 | JPY | 1,406 | 1,430 | 1,406 | 1,424 | 1,424 | +18 (+1.28%) | 655,200 |
6 Sep 2019 | JPY | 1,444 | 1,444 | 1,404 | 1,406 | 1,406 | -29.5 (-2.06%) | 843,800 |
5 Sep 2019 | JPY | 1,427.5 | 1,446 | 1,424.5 | 1,435.5 | 1,435.5 | +27 (+1.92%) | 1,055,200 |
4 Sep 2019 | JPY | 1,402.5 | 1,415.5 | 1,399.5 | 1,408.5 | 1,408.5 | -3 (-0.21%) | 620,000 |
3 Sep 2019 | JPY | 1,394.5 | 1,419 | 1,391 | 1,411.5 | 1,411.5 | +14.5 (+1.04%) | 402,000 |
2 Sep 2019 | JPY | 1,403 | 1,413.5 | 1,389.5 | 1,397 | 1,397 | -24.5 (-1.72%) | 704,600 |
30 Aug 2019 | JPY | 1,420 | 1,428.5 | 1,410 | 1,421.5 | 1,421.5 | +16.5 (+1.17%) | 1,189,200 |
29 Aug 2019 | JPY | 1,393 | 1,408.5 | 1,387.5 | 1,405 | 1,405 | +13 (+0.93%) | 767,600 |
28 Aug 2019 | JPY | 1,378.5 | 1,397 | 1,378.5 | 1,392 | 1,392 | +10.5 (+0.76%) | 603,000 |
27 Aug 2019 | JPY | 1,387.5 | 1,396 | 1,378.5 | 1,381.5 | 1,381.5 | +14 (+1.02%) | 800,400 |
26 Aug 2019 | JPY | 1,352.5 | 1,372 | 1,352.5 | 1,367.5 | 1,367.5 | -19 (-1.37%) | 1,097,800 |
23 Aug 2019 | JPY | 1,393.5 | 1,394 | 1,380.5 | 1,386.5 | 1,386.5 | -7 (-0.50%) | 582,400 |
22 Aug 2019 | JPY | 1,375 | 1,394 | 1,373 | 1,393.5 | 1,393.5 | +22 (+1.60%) | 923,200 |
21 Aug 2019 | JPY | 1,366 | 1,374.5 | 1,358.5 | 1,371.5 | 1,371.5 | +2.5 (+0.18%) | 864,200 |
20 Aug 2019 | JPY | 1,354 | 1,369.5 | 1,350 | 1,369 | 1,369 | +29.5 (+2.20%) | 1,234,800 |
19 Aug 2019 | JPY | 1,361.5 | 1,361.5 | 1,319 | 1,339.5 | 1,339.5 | -11 (-0.81%) | 1,083,400 |
16 Aug 2019 | JPY | 1,350 | 1,371 | 1,341.5 | 1,350.5 | 1,350.5 | 0.0 (0.0%) | 1,021,800 |
15 Aug 2019 | JPY | 1,343.5 | 1,361.5 | 1,332.5 | 1,350.5 | 1,350.5 | -18 (-1.32%) | 756,000 |
14 Aug 2019 | JPY | 1,372.5 | 1,373.5 | 1,346.5 | 1,368.5 | 1,368.5 | +12.5 (+0.92%) | 1,102,400 |
13 Aug 2019 | JPY | 1,345 | 1,360 | 1,344 | 1,356 | 1,356 | +1 (+0.07%) | 1,303,800 |
9 Aug 2019 | JPY | 1,361 | 1,367.5 | 1,348 | 1,355 | 1,355 | 0.0 (0.0%) | 972,000 |
8 Aug 2019 | JPY | 1,367 | 1,370.5 | 1,339 | 1,355 | 1,355 | -8.5 (-0.62%) | 958,400 |
7 Aug 2019 | JPY | 1,355.5 | 1,369 | 1,338 | 1,363.5 | 1,363.5 | +19.5 (+1.45%) | 1,192,800 |
6 Aug 2019 | JPY | 1,328.5 | 1,346.5 | 1,326.5 | 1,344 | 1,344 | -14.5 (-1.07%) | 1,407,000 |
5 Aug 2019 | JPY | 1,355 | 1,371 | 1,336.5 | 1,358.5 | 1,358.5 | +3.5 (+0.26%) | 2,075,000 |
2 Aug 2019 | JPY | 1,346 | 1,382 | 1,316.5 | 1,355 | 1,355 | -15 (-1.09%) | 2,171,400 |