Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,319 | 1,319 | 1,281 | 1,294 | 1,294 | -8 (-0.61%) | 1,924,100 |
5 Sep 2019 | JPY | 1,282 | 1,321 | 1,279 | 1,302 | 1,302 | +40 (+3.17%) | 2,432,900 |
4 Sep 2019 | JPY | 1,243 | 1,269 | 1,240 | 1,262 | 1,262 | +13 (+1.04%) | 1,407,800 |
3 Sep 2019 | JPY | 1,227 | 1,259 | 1,227 | 1,249 | 1,249 | +19 (+1.54%) | 985,300 |
2 Sep 2019 | JPY | 1,244 | 1,245 | 1,221 | 1,230 | 1,230 | -5 (-0.40%) | 979,000 |
30 Aug 2019 | JPY | 1,241 | 1,246 | 1,228 | 1,235 | 1,235 | +13 (+1.06%) | 1,478,800 |
29 Aug 2019 | JPY | 1,225 | 1,237 | 1,209 | 1,222 | 1,222 | +4 (+0.33%) | 1,062,100 |
28 Aug 2019 | JPY | 1,219 | 1,234 | 1,218 | 1,218 | 1,218 | +1 (+0.08%) | 968,900 |
27 Aug 2019 | JPY | 1,225 | 1,243 | 1,217 | 1,217 | 1,217 | +13 (+1.08%) | 1,501,900 |
26 Aug 2019 | JPY | 1,182 | 1,214 | 1,181 | 1,204 | 1,204 | -19 (-1.55%) | 1,282,700 |
23 Aug 2019 | JPY | 1,223 | 1,254 | 1,219 | 1,223 | 1,223 | 0.0 (0.0%) | 1,267,200 |
22 Aug 2019 | JPY | 1,239 | 1,242 | 1,218 | 1,223 | 1,223 | -6 (-0.49%) | 1,279,900 |
21 Aug 2019 | JPY | 1,238 | 1,240 | 1,223 | 1,229 | 1,229 | -38 (-3.00%) | 1,473,500 |
20 Aug 2019 | JPY | 1,262 | 1,274 | 1,247 | 1,267 | 1,267 | +7 (+0.56%) | 1,223,800 |
19 Aug 2019 | JPY | 1,247 | 1,281 | 1,239 | 1,260 | 1,260 | +39 (+3.19%) | 1,556,400 |
16 Aug 2019 | JPY | 1,215 | 1,235 | 1,203 | 1,221 | 1,221 | -17 (-1.37%) | 1,674,800 |
15 Aug 2019 | JPY | 1,208 | 1,247 | 1,202 | 1,238 | 1,238 | 0.0 (0.0%) | 1,682,800 |
14 Aug 2019 | JPY | 1,241 | 1,262 | 1,229 | 1,238 | 1,238 | +21 (+1.73%) | 1,883,200 |
13 Aug 2019 | JPY | 1,208 | 1,241 | 1,206 | 1,217 | 1,217 | -21 (-1.70%) | 2,053,600 |
9 Aug 2019 | JPY | 1,234 | 1,244 | 1,173 | 1,238 | 1,238 | +62 (+5.27%) | 3,878,200 |
8 Aug 2019 | JPY | 1,246 | 1,262 | 1,173 | 1,176 | 1,176 | -82 (-6.52%) | 3,669,600 |
7 Aug 2019 | JPY | 1,263 | 1,269 | 1,239 | 1,258 | 1,258 | -28 (-2.18%) | 2,136,700 |
6 Aug 2019 | JPY | 1,246 | 1,294 | 1,233 | 1,286 | 1,286 | -2 (-0.16%) | 2,039,500 |
5 Aug 2019 | JPY | 1,333 | 1,334 | 1,272 | 1,288 | 1,288 | -58 (-4.31%) | 2,223,100 |
2 Aug 2019 | JPY | 1,380 | 1,382 | 1,341 | 1,346 | 1,346 | -82 (-5.74%) | 2,684,600 |
1 Aug 2019 | JPY | 1,426 | 1,432 | 1,400 | 1,428 | 1,428 | +3 (+0.21%) | 1,310,900 |
31 Jul 2019 | JPY | 1,431 | 1,450 | 1,425 | 1,425 | 1,425 | -14 (-0.97%) | 1,314,800 |
30 Jul 2019 | JPY | 1,415 | 1,447 | 1,415 | 1,439 | 1,439 | +34 (+2.42%) | 1,310,400 |
29 Jul 2019 | JPY | 1,419 | 1,424 | 1,398 | 1,405 | 1,405 | -17 (-1.20%) | 1,060,400 |
26 Jul 2019 | JPY | 1,456 | 1,459 | 1,411 | 1,422 | 1,422 | -18 (-1.25%) | 1,434,000 |