Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,095 | 1,100 | 1,095 | 1,100 | 1,100 | +8 (+0.73%) | 3,500 |
19 Sep 2019 | JPY | 1,083 | 1,092 | 1,081 | 1,092 | 1,092 | +11 (+1.02%) | 5,800 |
18 Sep 2019 | JPY | 1,087 | 1,087 | 1,078 | 1,081 | 1,081 | -6 (-0.55%) | 5,600 |
17 Sep 2019 | JPY | 1,091 | 1,091 | 1,083 | 1,087 | 1,087 | +16 (+1.49%) | 7,500 |
13 Sep 2019 | JPY | 1,070 | 1,072 | 1,067 | 1,071 | 1,071 | +2 (+0.19%) | 12,100 |
12 Sep 2019 | JPY | 1,068 | 1,069 | 1,065 | 1,069 | 1,069 | +9 (+0.85%) | 11,600 |
11 Sep 2019 | JPY | 1,058 | 1,060 | 1,055 | 1,060 | 1,060 | +11 (+1.05%) | 6,700 |
10 Sep 2019 | JPY | 1,044 | 1,049 | 1,044 | 1,049 | 1,049 | +6 (+0.58%) | 2,400 |
9 Sep 2019 | JPY | 1,043 | 1,043 | 1,042 | 1,043 | 1,043 | 0.0 (0.0%) | 9,000 |
6 Sep 2019 | JPY | 1,048 | 1,051 | 1,038 | 1,043 | 1,043 | -2 (-0.19%) | 13,500 |
5 Sep 2019 | JPY | 1,034 | 1,045 | 1,034 | 1,045 | 1,045 | +11 (+1.06%) | 28,400 |
4 Sep 2019 | JPY | 1,037 | 1,039 | 1,034 | 1,034 | 1,034 | 0.0 (0.0%) | 2,200 |
3 Sep 2019 | JPY | 1,028 | 1,035 | 1,028 | 1,034 | 1,034 | +4 (+0.39%) | 31,400 |
2 Sep 2019 | JPY | 1,036 | 1,036 | 1,030 | 1,030 | 1,030 | -6 (-0.58%) | 1,400 |
30 Aug 2019 | JPY | 1,032 | 1,036 | 1,032 | 1,036 | 1,036 | +9 (+0.88%) | 2,600 |
29 Aug 2019 | JPY | 1,029 | 1,029 | 1,025 | 1,027 | 1,027 | -2 (-0.19%) | 4,000 |
28 Aug 2019 | JPY | 1,026 | 1,031 | 1,026 | 1,029 | 1,029 | +4 (+0.39%) | 1,700 |
27 Aug 2019 | JPY | 1,026 | 1,031 | 1,025 | 1,025 | 1,025 | -1 (-0.10%) | 2,100 |
26 Aug 2019 | JPY | 1,033 | 1,040 | 1,026 | 1,026 | 1,026 | -7 (-0.68%) | 3,300 |
23 Aug 2019 | JPY | 1,039 | 1,043 | 1,030 | 1,033 | 1,033 | -7 (-0.67%) | 2,200 |
22 Aug 2019 | JPY | 1,043 | 1,046 | 1,039 | 1,040 | 1,040 | -3 (-0.29%) | 4,700 |
21 Aug 2019 | JPY | 1,043 | 1,045 | 1,040 | 1,043 | 1,043 | +5 (+0.48%) | 2,200 |
20 Aug 2019 | JPY | 1,034 | 1,038 | 1,034 | 1,038 | 1,038 | +1 (+0.10%) | 1,300 |
19 Aug 2019 | JPY | 1,036 | 1,037 | 1,033 | 1,037 | 1,037 | +1 (+0.10%) | 1,800 |
16 Aug 2019 | JPY | 1,028 | 1,037 | 1,028 | 1,036 | 1,036 | +8 (+0.78%) | 1,500 |
15 Aug 2019 | JPY | 1,025 | 1,029 | 1,024 | 1,028 | 1,028 | -7 (-0.68%) | 2,000 |
14 Aug 2019 | JPY | 1,024 | 1,035 | 1,024 | 1,035 | 1,035 | -5 (-0.48%) | 4,500 |
13 Aug 2019 | JPY | 1,049 | 1,055 | 1,040 | 1,040 | 1,040 | -9 (-0.86%) | 5,100 |
9 Aug 2019 | JPY | 1,052 | 1,052 | 1,041 | 1,049 | 1,049 | -1 (-0.10%) | 1,700 |
8 Aug 2019 | JPY | 1,060 | 1,060 | 1,049 | 1,050 | 1,050 | -14 (-1.32%) | 1,600 |