Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 2,988 | 3,005 | 2,968 | 2,970 | 2,970 | +7 (+0.24%) | 123,500 |
5 Sep 2019 | JPY | 2,940 | 2,975 | 2,934 | 2,963 | 2,963 | +48 (+1.65%) | 293,100 |
4 Sep 2019 | JPY | 2,901 | 2,934 | 2,887 | 2,915 | 2,915 | +14 (+0.48%) | 249,700 |
3 Sep 2019 | JPY | 2,878 | 2,926 | 2,875 | 2,901 | 2,901 | +28 (+0.97%) | 220,100 |
2 Sep 2019 | JPY | 2,906 | 2,913 | 2,863 | 2,873 | 2,873 | -59 (-2.01%) | 184,400 |
30 Aug 2019 | JPY | 2,940 | 2,940 | 2,906 | 2,932 | 2,932 | +39 (+1.35%) | 180,200 |
29 Aug 2019 | JPY | 2,855 | 2,905 | 2,841 | 2,893 | 2,893 | +27 (+0.94%) | 166,900 |
28 Aug 2019 | JPY | 2,871 | 2,875 | 2,846 | 2,866 | 2,866 | -13 (-0.45%) | 120,800 |
27 Aug 2019 | JPY | 2,859 | 2,881 | 2,843 | 2,879 | 2,879 | +45 (+1.59%) | 219,100 |
26 Aug 2019 | JPY | 2,830 | 2,859 | 2,802 | 2,834 | 2,834 | -77 (-2.65%) | 285,600 |
23 Aug 2019 | JPY | 2,912 | 2,922 | 2,869 | 2,911 | 2,911 | +44 (+1.53%) | 285,800 |
22 Aug 2019 | JPY | 2,888 | 2,888 | 2,843 | 2,867 | 2,867 | +10 (+0.35%) | 154,900 |
21 Aug 2019 | JPY | 2,874 | 2,876 | 2,836 | 2,857 | 2,857 | +4 (+0.14%) | 236,500 |
20 Aug 2019 | JPY | 2,785 | 2,861 | 2,779 | 2,853 | 2,853 | +68 (+2.44%) | 200,000 |
19 Aug 2019 | JPY | 2,785 | 2,799 | 2,765 | 2,785 | 2,785 | +34 (+1.24%) | 180,500 |
16 Aug 2019 | JPY | 2,750 | 2,770 | 2,735 | 2,751 | 2,751 | -4 (-0.15%) | 184,600 |
15 Aug 2019 | JPY | 2,740 | 2,777 | 2,731 | 2,755 | 2,755 | -43 (-1.54%) | 225,900 |
14 Aug 2019 | JPY | 2,793 | 2,825 | 2,792 | 2,798 | 2,798 | +29 (+1.05%) | 221,100 |
13 Aug 2019 | JPY | 2,770 | 2,788 | 2,746 | 2,769 | 2,769 | -39 (-1.39%) | 297,700 |
9 Aug 2019 | JPY | 2,818 | 2,875 | 2,759 | 2,808 | 2,808 | -53 (-1.85%) | 562,700 |
8 Aug 2019 | JPY | 2,825 | 2,879 | 2,811 | 2,861 | 2,861 | +22 (+0.77%) | 316,900 |
7 Aug 2019 | JPY | 2,829 | 2,855 | 2,811 | 2,839 | 2,839 | +7 (+0.25%) | 275,000 |
6 Aug 2019 | JPY | 2,740 | 2,840 | 2,740 | 2,832 | 2,832 | +7 (+0.25%) | 240,100 |
5 Aug 2019 | JPY | 2,835 | 2,844 | 2,769 | 2,825 | 2,825 | -43 (-1.50%) | 281,800 |
2 Aug 2019 | JPY | 2,897 | 2,911 | 2,842 | 2,868 | 2,868 | -54 (-1.85%) | 326,500 |
1 Aug 2019 | JPY | 2,907 | 2,931 | 2,885 | 2,922 | 2,922 | +2 (+0.07%) | 318,800 |
31 Jul 2019 | JPY | 2,889 | 2,933 | 2,884 | 2,920 | 2,920 | +31 (+1.07%) | 337,200 |
30 Jul 2019 | JPY | 2,869 | 2,893 | 2,867 | 2,889 | 2,889 | +20 (+0.70%) | 177,500 |
29 Jul 2019 | JPY | 2,906 | 2,906 | 2,864 | 2,869 | 2,869 | -30 (-1.03%) | 204,200 |
26 Jul 2019 | JPY | 2,900 | 2,929 | 2,891 | 2,899 | 2,899 | -29 (-0.99%) | 141,800 |