Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2019 | JPY | 1,114 | 1,135 | 1,104 | 1,125 | 1,125 | +13 (+1.17%) | 426,300 |
17 Sep 2019 | JPY | 1,085 | 1,123 | 1,076 | 1,112 | 1,112 | +29 (+2.68%) | 424,100 |
13 Sep 2019 | JPY | 1,089 | 1,104 | 1,078 | 1,083 | 1,083 | +5 (+0.46%) | 450,600 |
12 Sep 2019 | JPY | 1,098 | 1,102 | 1,075 | 1,078 | 1,078 | -23 (-2.09%) | 455,200 |
11 Sep 2019 | JPY | 1,075 | 1,106 | 1,066 | 1,101 | 1,101 | +32 (+2.99%) | 531,700 |
10 Sep 2019 | JPY | 1,100 | 1,100 | 1,066 | 1,069 | 1,069 | -26 (-2.37%) | 440,700 |
9 Sep 2019 | JPY | 1,112 | 1,112 | 1,091 | 1,095 | 1,095 | -15 (-1.35%) | 509,000 |
6 Sep 2019 | JPY | 1,157 | 1,157 | 1,104 | 1,110 | 1,110 | -50 (-4.31%) | 682,200 |
5 Sep 2019 | JPY | 1,189 | 1,191 | 1,157 | 1,160 | 1,160 | -25 (-2.11%) | 543,000 |
4 Sep 2019 | JPY | 1,121 | 1,204 | 1,112 | 1,185 | 1,185 | +71 (+6.37%) | 1,074,600 |
3 Sep 2019 | JPY | 1,120 | 1,132 | 1,105 | 1,114 | 1,114 | -14 (-1.24%) | 409,200 |
2 Sep 2019 | JPY | 1,178 | 1,178 | 1,123 | 1,128 | 1,128 | -49 (-4.16%) | 403,500 |
30 Aug 2019 | JPY | 1,208 | 1,212 | 1,162 | 1,177 | 1,177 | -19 (-1.59%) | 359,400 |
29 Aug 2019 | JPY | 1,169 | 1,208 | 1,169 | 1,196 | 1,196 | +24 (+2.05%) | 577,800 |
28 Aug 2019 | JPY | 1,129 | 1,174 | 1,129 | 1,172 | 1,172 | +41 (+3.63%) | 501,700 |
27 Aug 2019 | JPY | 1,116 | 1,138 | 1,103 | 1,131 | 1,131 | +23 (+2.08%) | 364,400 |
26 Aug 2019 | JPY | 1,102 | 1,124 | 1,085 | 1,108 | 1,108 | -23 (-2.03%) | 537,500 |
23 Aug 2019 | JPY | 1,177 | 1,178 | 1,106 | 1,131 | 1,131 | -61 (-5.12%) | 1,084,400 |
22 Aug 2019 | JPY | 1,188 | 1,236 | 1,185 | 1,192 | 1,192 | -5 (-0.42%) | 655,000 |
21 Aug 2019 | JPY | 1,245 | 1,245 | 1,197 | 1,197 | 1,197 | -54 (-4.32%) | 841,800 |
20 Aug 2019 | JPY | 1,315 | 1,323 | 1,239 | 1,251 | 1,251 | -89 (-6.64%) | 1,216,800 |
19 Aug 2019 | JPY | 1,321 | 1,354 | 1,303 | 1,340 | 1,340 | +17 (+1.28%) | 948,600 |
16 Aug 2019 | JPY | 1,321 | 1,353 | 1,317 | 1,323 | 1,323 | +27 (+2.08%) | 1,566,600 |
15 Aug 2019 | JPY | 1,235 | 1,325 | 1,230 | 1,296 | 1,296 | +31 (+2.45%) | 1,761,400 |
14 Aug 2019 | JPY | 1,272 | 1,306 | 1,185 | 1,265 | 1,265 | +193 (+18.00%) | 2,950,700 |
13 Aug 2019 | JPY | 1,010 | 1,073 | 993 | 1,072 | 1,072 | +53 (+5.20%) | 657,400 |
9 Aug 2019 | JPY | 1,051 | 1,058 | 1,014 | 1,019 | 1,019 | -22 (-2.11%) | 218,200 |
8 Aug 2019 | JPY | 1,027 | 1,055 | 1,025 | 1,041 | 1,041 | +7 (+0.68%) | 175,400 |
7 Aug 2019 | JPY | 1,042 | 1,048 | 1,029 | 1,034 | 1,034 | -15 (-1.43%) | 195,400 |
6 Aug 2019 | JPY | 1,012 | 1,053 | 1,004 | 1,049 | 1,049 | +7 (+0.67%) | 235,200 |