Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | JPY | 3,327.5 | 3,327.5 | 3,315 | 3,315 | 3,315 | +15 (+0.45%) | 19,000 |
30 Aug 2019 | JPY | 3,265 | 3,300 | 3,265 | 3,300 | 3,300 | +85 (+2.64%) | 33,179 |
29 Aug 2019 | JPY | 3,215 | 3,215 | 3,215 | 3,215 | 3,215 | -11.245 (-0.35%) | 30,579 |
28 Aug 2019 | JPY | 3,195 | 3,229.846 | 3,195 | 3,226.245 | 3,226.245 | +36.245 (+1.14%) | 7,000 |
22 Aug 2019 | JPY | 3,190 | 3,190 | 3,190 | 3,190 | 3,190 | +15 (+0.47%) | 1,200 |
20 Aug 2019 | JPY | 3,175 | 3,175 | 3,175 | 3,175 | 3,175 | -65 (-2.01%) | 6,600 |
16 Aug 2019 | JPY | 3,240 | 3,240 | 3,240 | 3,240 | 3,240 | +40 (+1.25%) | 1,400 |
15 Aug 2019 | JPY | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | 0.0 (0.0%) | 133,150 |
14 Aug 2019 | JPY | 3,200 | 3,200 | 3,200 | 3,200 | 3,200 | +20 (+0.63%) | 1,500 |
13 Aug 2019 | JPY | 3,180 | 3,180 | 3,180 | 3,180 | 3,180 | -130 (-3.93%) | 400 |
7 Aug 2019 | JPY | 3,310 | 3,310 | 3,310 | 3,310 | 3,310 | +40 (+1.22%) | 4,400 |
6 Aug 2019 | JPY | 3,270 | 3,270 | 3,270 | 3,270 | 3,270 | -105 (-3.11%) | 4,400 |
5 Aug 2019 | JPY | 3,375 | 3,375 | 3,375 | 3,375 | 3,375 | -45 (-1.32%) | 17,600 |
2 Aug 2019 | JPY | 3,420 | 3,420 | 3,420 | 3,420 | 3,420 | -65 (-1.87%) | 583,167 |
1 Aug 2019 | JPY | 3,485 | 3,485 | 3,485 | 3,485 | 3,485 | +74 (+2.17%) | 900 |
29 Jul 2019 | JPY | 3,415.5 | 3,421.1 | 3,410 | 3,411 | 3,411 | -24 (-0.70%) | 17,000 |
26 Jul 2019 | JPY | 3,435 | 3,435 | 3,435 | 3,435 | 3,435 | +90 (+2.69%) | 10,800 |
23 Jul 2019 | JPY | 3,345 | 3,345 | 3,345 | 3,345 | 3,345 | +50 (+1.52%) | 170 |
22 Jul 2019 | JPY | 3,295 | 3,295 | 3,295 | 3,295 | 3,295 | +60.97 (+1.89%) | 1,000 |
19 Jul 2019 | JPY | 3,234.03 | 3,234.03 | 3,234.03 | 3,234.03 | 3,234.03 | -26.95 (-0.83%) | 1,100 |
18 Jul 2019 | JPY | 3,260.98 | 3,260.98 | 3,260.98 | 3,260.98 | 3,260.98 | -59.02 (-1.78%) | 800 |
17 Jul 2019 | JPY | 3,320 | 3,320 | 3,320 | 3,320 | 3,320 | +12.353 (+0.37%) | 2,700 |
16 Jul 2019 | JPY | 3,354.196 | 3,354.196 | 3,303.66 | 3,307.647 | 3,307.647 | -82.353 (-2.43%) | 5,323 |
12 Jul 2019 | JPY | 3,390 | 3,390 | 3,390 | 3,390 | 3,390 | -25 (-0.73%) | 4,100 |
11 Jul 2019 | JPY | 3,415 | 3,415 | 3,415 | 3,415 | 3,415 | 0.0 (0.0%) | 21,800 |
10 Jul 2019 | JPY | 3,415 | 3,415 | 3,415 | 3,415 | 3,415 | +60 (+1.79%) | 600 |
28 Jun 2019 | JPY | 3,355 | 3,355 | 3,355 | 3,355 | 3,355 | +40 (+1.21%) | 2,300 |
14 Jun 2019 | JPY | 3,440 | 3,440 | 3,315 | 3,315 | 3,315 | -30 (-0.90%) | 276,500 |
13 Jun 2019 | JPY | 3,440 | 3,440 | 3,345 | 3,345 | 3,345 | -80 (-2.34%) | 155,650 |
12 Jun 2019 | JPY | 3,425 | 3,425 | 3,425 | 3,425 | 3,425 | +45 (+1.33%) | 800 |