Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2019 | JPY | 1,609 | 1,618 | 1,607 | 1,611 | 1,611 | 0.0 (0.0%) | 17,500 |
19 Sep 2019 | JPY | 1,592 | 1,611 | 1,592 | 1,611 | 1,611 | +15 (+0.94%) | 40,800 |
18 Sep 2019 | JPY | 1,598 | 1,599 | 1,589 | 1,596 | 1,596 | +2 (+0.13%) | 12,200 |
17 Sep 2019 | JPY | 1,588 | 1,600 | 1,584 | 1,594 | 1,594 | -1 (-0.06%) | 16,000 |
13 Sep 2019 | JPY | 1,590 | 1,596 | 1,581 | 1,595 | 1,595 | +11 (+0.69%) | 32,900 |
12 Sep 2019 | JPY | 1,577 | 1,592 | 1,575 | 1,584 | 1,584 | +9 (+0.57%) | 22,700 |
11 Sep 2019 | JPY | 1,568 | 1,576 | 1,558 | 1,575 | 1,575 | +13 (+0.83%) | 18,800 |
10 Sep 2019 | JPY | 1,571 | 1,571 | 1,558 | 1,562 | 1,562 | -11 (-0.70%) | 14,800 |
9 Sep 2019 | JPY | 1,556 | 1,573 | 1,556 | 1,573 | 1,573 | +18 (+1.16%) | 13,700 |
6 Sep 2019 | JPY | 1,572 | 1,572 | 1,555 | 1,555 | 1,555 | -10 (-0.64%) | 11,000 |
5 Sep 2019 | JPY | 1,567 | 1,575 | 1,557 | 1,565 | 1,565 | +5 (+0.32%) | 21,700 |
4 Sep 2019 | JPY | 1,556 | 1,569 | 1,556 | 1,560 | 1,560 | -4 (-0.26%) | 11,900 |
3 Sep 2019 | JPY | 1,552 | 1,572 | 1,551 | 1,564 | 1,564 | -4 (-0.26%) | 21,100 |
2 Sep 2019 | JPY | 1,575 | 1,584 | 1,562 | 1,568 | 1,568 | -7 (-0.44%) | 19,600 |
30 Aug 2019 | JPY | 1,563 | 1,578 | 1,557 | 1,575 | 1,575 | +9 (+0.57%) | 29,400 |
29 Aug 2019 | JPY | 1,580 | 1,582 | 1,547 | 1,566 | 1,566 | -34 (-2.13%) | 198,500 |
28 Aug 2019 | JPY | 1,588 | 1,607 | 1,585 | 1,600 | 1,600 | +5 (+0.31%) | 221,600 |
27 Aug 2019 | JPY | 1,602 | 1,612 | 1,595 | 1,595 | 1,595 | -7 (-0.44%) | 61,000 |
26 Aug 2019 | JPY | 1,595 | 1,608 | 1,595 | 1,602 | 1,602 | -7 (-0.44%) | 41,600 |
23 Aug 2019 | JPY | 1,611 | 1,613 | 1,600 | 1,609 | 1,609 | -5 (-0.31%) | 20,300 |
22 Aug 2019 | JPY | 1,618 | 1,622 | 1,609 | 1,614 | 1,614 | -4 (-0.25%) | 18,700 |
21 Aug 2019 | JPY | 1,612 | 1,620 | 1,612 | 1,618 | 1,618 | -6 (-0.37%) | 9,000 |
20 Aug 2019 | JPY | 1,605 | 1,624 | 1,596 | 1,624 | 1,624 | +23 (+1.44%) | 18,500 |
19 Aug 2019 | JPY | 1,592 | 1,603 | 1,592 | 1,601 | 1,601 | +6 (+0.38%) | 30,100 |
16 Aug 2019 | JPY | 1,596 | 1,603 | 1,592 | 1,595 | 1,595 | -7 (-0.44%) | 9,800 |
15 Aug 2019 | JPY | 1,585 | 1,602 | 1,582 | 1,602 | 1,602 | +2 (+0.13%) | 16,400 |
14 Aug 2019 | JPY | 1,591 | 1,605 | 1,589 | 1,600 | 1,600 | +8 (+0.50%) | 19,800 |
13 Aug 2019 | JPY | 1,594 | 1,594 | 1,582 | 1,592 | 1,592 | -7 (-0.44%) | 25,800 |
9 Aug 2019 | JPY | 1,613 | 1,616 | 1,595 | 1,599 | 1,599 | -9 (-0.56%) | 26,000 |
8 Aug 2019 | JPY | 1,628 | 1,628 | 1,608 | 1,608 | 1,608 | -18 (-1.11%) | 36,500 |