Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2019 | JPY | 1,638 | 1,689.5 | 1,638 | 1,657 | 1,657 | +27 (+1.66%) | 2,277,600 |
18 Sep 2019 | JPY | 1,605.5 | 1,631 | 1,600 | 1,630 | 1,630 | +40 (+2.52%) | 2,018,600 |
17 Sep 2019 | JPY | 1,584 | 1,594.5 | 1,574.5 | 1,590 | 1,590 | -2 (-0.13%) | 2,364,900 |
13 Sep 2019 | JPY | 1,572.5 | 1,594.5 | 1,554.5 | 1,592 | 1,592 | +29 (+1.86%) | 3,386,300 |
12 Sep 2019 | JPY | 1,541.5 | 1,571.5 | 1,531.5 | 1,563 | 1,563 | +27 (+1.76%) | 3,422,100 |
11 Sep 2019 | JPY | 1,507 | 1,536 | 1,502.5 | 1,536 | 1,536 | +29 (+1.92%) | 4,568,300 |
10 Sep 2019 | JPY | 1,524.5 | 1,529 | 1,506 | 1,507 | 1,507 | -28.5 (-1.86%) | 2,447,400 |
9 Sep 2019 | JPY | 1,518.5 | 1,535.5 | 1,516.5 | 1,535.5 | 1,535.5 | +10 (+0.66%) | 1,018,300 |
6 Sep 2019 | JPY | 1,553 | 1,553.5 | 1,524 | 1,525.5 | 1,525.5 | -28 (-1.80%) | 1,502,600 |
5 Sep 2019 | JPY | 1,564.5 | 1,575 | 1,553.5 | 1,553.5 | 1,553.5 | -12 (-0.77%) | 1,741,000 |
4 Sep 2019 | JPY | 1,569 | 1,571.5 | 1,553.5 | 1,565.5 | 1,565.5 | -5 (-0.32%) | 1,473,400 |
3 Sep 2019 | JPY | 1,568 | 1,577 | 1,564 | 1,570.5 | 1,570.5 | +8.5 (+0.54%) | 732,900 |
2 Sep 2019 | JPY | 1,560 | 1,565 | 1,552.5 | 1,562 | 1,562 | -4.5 (-0.29%) | 844,700 |
30 Aug 2019 | JPY | 1,558.5 | 1,567.5 | 1,543.5 | 1,566.5 | 1,566.5 | +20.5 (+1.33%) | 1,537,300 |
29 Aug 2019 | JPY | 1,543.5 | 1,552 | 1,531.5 | 1,546 | 1,546 | +4 (+0.26%) | 965,500 |
28 Aug 2019 | JPY | 1,530 | 1,547.5 | 1,524 | 1,542 | 1,542 | +14.5 (+0.95%) | 1,322,700 |
27 Aug 2019 | JPY | 1,533.5 | 1,537.5 | 1,521.5 | 1,527.5 | 1,527.5 | +2 (+0.13%) | 1,142,700 |
26 Aug 2019 | JPY | 1,510 | 1,529.5 | 1,503.5 | 1,525.5 | 1,525.5 | -16 (-1.04%) | 1,205,500 |
23 Aug 2019 | JPY | 1,531 | 1,545 | 1,530.5 | 1,541.5 | 1,541.5 | +2.5 (+0.16%) | 877,700 |
22 Aug 2019 | JPY | 1,540.5 | 1,543 | 1,528 | 1,539 | 1,539 | +6 (+0.39%) | 1,000,400 |
21 Aug 2019 | JPY | 1,542.5 | 1,549.5 | 1,528 | 1,533 | 1,533 | -28.5 (-1.83%) | 1,269,300 |
20 Aug 2019 | JPY | 1,564.5 | 1,576.5 | 1,554 | 1,561.5 | 1,561.5 | +4 (+0.26%) | 1,412,700 |
19 Aug 2019 | JPY | 1,549 | 1,558.5 | 1,544.5 | 1,557.5 | 1,557.5 | +23.5 (+1.53%) | 1,432,300 |
16 Aug 2019 | JPY | 1,526 | 1,536.5 | 1,506 | 1,534 | 1,534 | +19 (+1.25%) | 1,124,900 |
15 Aug 2019 | JPY | 1,505 | 1,521 | 1,502 | 1,515 | 1,515 | -4 (-0.26%) | 1,032,300 |
14 Aug 2019 | JPY | 1,550.5 | 1,553 | 1,513 | 1,519 | 1,519 | -28 (-1.81%) | 1,329,000 |
13 Aug 2019 | JPY | 1,543.5 | 1,555 | 1,525 | 1,547 | 1,547 | +4 (+0.26%) | 1,776,200 |
9 Aug 2019 | JPY | 1,537 | 1,554 | 1,534 | 1,543 | 1,543 | +18 (+1.18%) | 1,344,700 |
8 Aug 2019 | JPY | 1,537 | 1,538.5 | 1,510 | 1,525 | 1,525 | -20 (-1.29%) | 1,245,800 |
7 Aug 2019 | JPY | 1,513.5 | 1,556.5 | 1,507 | 1,545 | 1,545 | +21 (+1.38%) | 1,686,200 |