Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,260 | 1,275 | 1,258.5 | 1,268.5 | 1,268.5 | +1 (+0.08%) | 26,800 |
19 Sep 2019 | JPY | 1,251 | 1,267.5 | 1,251 | 1,267.5 | 1,267.5 | +11.5 (+0.92%) | 8,000 |
18 Sep 2019 | JPY | 1,257.5 | 1,265 | 1,256 | 1,256 | 1,256 | -4 (-0.32%) | 25,000 |
17 Sep 2019 | JPY | 1,253 | 1,260 | 1,250.5 | 1,260 | 1,260 | +6 (+0.48%) | 15,800 |
13 Sep 2019 | JPY | 1,259 | 1,260 | 1,246.5 | 1,254 | 1,254 | -4 (-0.32%) | 20,200 |
12 Sep 2019 | JPY | 1,257 | 1,258.5 | 1,240 | 1,258 | 1,258 | -1 (-0.08%) | 11,600 |
11 Sep 2019 | JPY | 1,239 | 1,259 | 1,239 | 1,259 | 1,259 | +5 (+0.40%) | 7,200 |
10 Sep 2019 | JPY | 1,259.5 | 1,259.5 | 1,242 | 1,254 | 1,254 | -4.5 (-0.36%) | 8,600 |
9 Sep 2019 | JPY | 1,253 | 1,258.5 | 1,231.5 | 1,258.5 | 1,258.5 | +5.5 (+0.44%) | 12,400 |
6 Sep 2019 | JPY | 1,245 | 1,258.5 | 1,224.5 | 1,253 | 1,253 | -5 (-0.40%) | 11,600 |
5 Sep 2019 | JPY | 1,235 | 1,259.5 | 1,232 | 1,258 | 1,258 | +30 (+2.44%) | 22,800 |
4 Sep 2019 | JPY | 1,234 | 1,237 | 1,226 | 1,228 | 1,228 | -6 (-0.49%) | 7,600 |
3 Sep 2019 | JPY | 1,223.5 | 1,234.5 | 1,217 | 1,234 | 1,234 | +8 (+0.65%) | 5,600 |
2 Sep 2019 | JPY | 1,227 | 1,227.5 | 1,210.5 | 1,226 | 1,226 | -6 (-0.49%) | 13,600 |
30 Aug 2019 | JPY | 1,209 | 1,232 | 1,200.5 | 1,232 | 1,232 | +23 (+1.90%) | 22,000 |
29 Aug 2019 | JPY | 1,262.5 | 1,268.5 | 1,170 | 1,209 | 1,209 | -49 (-3.90%) | 122,200 |
28 Aug 2019 | JPY | 1,268 | 1,275.5 | 1,258 | 1,258 | 1,258 | -12 (-0.94%) | 9,400 |
27 Aug 2019 | JPY | 1,263 | 1,272.5 | 1,256 | 1,270 | 1,270 | +8 (+0.63%) | 5,800 |
26 Aug 2019 | JPY | 1,250 | 1,262 | 1,250 | 1,262 | 1,262 | -11.5 (-0.90%) | 10,000 |
23 Aug 2019 | JPY | 1,264 | 1,278.5 | 1,262 | 1,273.5 | 1,273.5 | +9.5 (+0.75%) | 15,400 |
22 Aug 2019 | JPY | 1,252.5 | 1,273.5 | 1,243 | 1,264 | 1,264 | +9.5 (+0.76%) | 36,400 |
21 Aug 2019 | JPY | 1,254.5 | 1,259 | 1,245 | 1,254.5 | 1,254.5 | 0.0 (0.0%) | 16,000 |
20 Aug 2019 | JPY | 1,237 | 1,271 | 1,237 | 1,254.5 | 1,254.5 | +16 (+1.29%) | 28,600 |
19 Aug 2019 | JPY | 1,260.5 | 1,261.5 | 1,238.5 | 1,238.5 | 1,238.5 | -12.5 (-1.00%) | 25,400 |
16 Aug 2019 | JPY | 1,270 | 1,270 | 1,203 | 1,251 | 1,251 | +6 (+0.48%) | 26,000 |
15 Aug 2019 | JPY | 1,240.5 | 1,247.5 | 1,240.5 | 1,245 | 1,245 | -20.5 (-1.62%) | 6,000 |
14 Aug 2019 | JPY | 1,249 | 1,280 | 1,249 | 1,265.5 | 1,265.5 | +2.5 (+0.20%) | 9,200 |
13 Aug 2019 | JPY | 1,250 | 1,267 | 1,250 | 1,263 | 1,263 | -12 (-0.94%) | 6,200 |
9 Aug 2019 | JPY | 1,273 | 1,284 | 1,271 | 1,275 | 1,275 | +6 (+0.47%) | 16,600 |
8 Aug 2019 | JPY | 1,273 | 1,273 | 1,258 | 1,269 | 1,269 | +8 (+0.63%) | 7,400 |