Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,434 | 1,437 | 1,401 | 1,403 | 1,403 | -32 (-2.23%) | 1,175,700 |
19 Sep 2019 | JPY | 1,438 | 1,445 | 1,430 | 1,435 | 1,435 | +11 (+0.77%) | 326,900 |
18 Sep 2019 | JPY | 1,448 | 1,450 | 1,422 | 1,424 | 1,424 | -23 (-1.59%) | 380,200 |
17 Sep 2019 | JPY | 1,437 | 1,451 | 1,430 | 1,447 | 1,447 | +18 (+1.26%) | 402,100 |
13 Sep 2019 | JPY | 1,418 | 1,434 | 1,408 | 1,429 | 1,429 | +21 (+1.49%) | 687,200 |
12 Sep 2019 | JPY | 1,430 | 1,430 | 1,408 | 1,408 | 1,408 | -6 (-0.42%) | 544,300 |
11 Sep 2019 | JPY | 1,407 | 1,417 | 1,397 | 1,414 | 1,414 | +19 (+1.36%) | 475,700 |
10 Sep 2019 | JPY | 1,396 | 1,408 | 1,391 | 1,395 | 1,395 | +8 (+0.58%) | 328,600 |
9 Sep 2019 | JPY | 1,377 | 1,389 | 1,374 | 1,387 | 1,387 | +16 (+1.17%) | 323,800 |
6 Sep 2019 | JPY | 1,377 | 1,379 | 1,370 | 1,371 | 1,371 | -7 (-0.51%) | 285,400 |
5 Sep 2019 | JPY | 1,372 | 1,397 | 1,363 | 1,378 | 1,378 | +22 (+1.62%) | 477,900 |
4 Sep 2019 | JPY | 1,363 | 1,371 | 1,356 | 1,356 | 1,356 | -18 (-1.31%) | 445,000 |
3 Sep 2019 | JPY | 1,374 | 1,381 | 1,366 | 1,374 | 1,374 | -7 (-0.51%) | 312,300 |
2 Sep 2019 | JPY | 1,398 | 1,400 | 1,379 | 1,381 | 1,381 | -20 (-1.43%) | 216,000 |
30 Aug 2019 | JPY | 1,406 | 1,411 | 1,398 | 1,401 | 1,401 | +4 (+0.29%) | 505,500 |
29 Aug 2019 | JPY | 1,404 | 1,404 | 1,384 | 1,397 | 1,397 | +13 (+0.94%) | 349,300 |
28 Aug 2019 | JPY | 1,385 | 1,389 | 1,378 | 1,384 | 1,384 | -6 (-0.43%) | 291,800 |
27 Aug 2019 | JPY | 1,389 | 1,405 | 1,385 | 1,390 | 1,390 | +16 (+1.16%) | 267,300 |
26 Aug 2019 | JPY | 1,359 | 1,378 | 1,354 | 1,374 | 1,374 | -18 (-1.29%) | 383,800 |
23 Aug 2019 | JPY | 1,399 | 1,405 | 1,389 | 1,392 | 1,392 | +4 (+0.29%) | 382,500 |
22 Aug 2019 | JPY | 1,397 | 1,397 | 1,379 | 1,388 | 1,388 | +9 (+0.65%) | 441,900 |
21 Aug 2019 | JPY | 1,353 | 1,385 | 1,353 | 1,379 | 1,379 | -18 (-1.29%) | 566,600 |
20 Aug 2019 | JPY | 1,378 | 1,402 | 1,377 | 1,397 | 1,397 | +20 (+1.45%) | 418,700 |
19 Aug 2019 | JPY | 1,379 | 1,382 | 1,370 | 1,377 | 1,377 | +14 (+1.03%) | 365,100 |
16 Aug 2019 | JPY | 1,360 | 1,367 | 1,352 | 1,363 | 1,363 | -14 (-1.02%) | 399,700 |
15 Aug 2019 | JPY | 1,378 | 1,385 | 1,373 | 1,377 | 1,377 | -32 (-2.27%) | 356,000 |
14 Aug 2019 | JPY | 1,426 | 1,428 | 1,397 | 1,409 | 1,409 | +7 (+0.50%) | 399,700 |
13 Aug 2019 | JPY | 1,398 | 1,406 | 1,385 | 1,402 | 1,402 | -23 (-1.61%) | 534,500 |
9 Aug 2019 | JPY | 1,430 | 1,439 | 1,422 | 1,425 | 1,425 | +13 (+0.92%) | 497,800 |
8 Aug 2019 | JPY | 1,422 | 1,425 | 1,410 | 1,412 | 1,412 | -18 (-1.26%) | 388,500 |