Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,846 | 1,846 | 1,817 | 1,818 | 1,818 | -30 (-1.62%) | 11,000 |
5 Sep 2019 | JPY | 1,809 | 1,852 | 1,809 | 1,848 | 1,848 | +55 (+3.07%) | 30,600 |
4 Sep 2019 | JPY | 1,800 | 1,806 | 1,786 | 1,793 | 1,793 | -13 (-0.72%) | 14,500 |
3 Sep 2019 | JPY | 1,798 | 1,811 | 1,794 | 1,806 | 1,806 | +8 (+0.44%) | 11,700 |
2 Sep 2019 | JPY | 1,833 | 1,833 | 1,796 | 1,798 | 1,798 | -51 (-2.76%) | 8,500 |
30 Aug 2019 | JPY | 1,816 | 1,869 | 1,816 | 1,849 | 1,849 | +43 (+2.38%) | 27,300 |
29 Aug 2019 | JPY | 1,807 | 1,807 | 1,787 | 1,806 | 1,806 | +16 (+0.89%) | 11,000 |
28 Aug 2019 | JPY | 1,813 | 1,813 | 1,784 | 1,790 | 1,790 | -6 (-0.33%) | 13,800 |
27 Aug 2019 | JPY | 1,822 | 1,822 | 1,790 | 1,796 | 1,796 | +1 (+0.06%) | 18,200 |
26 Aug 2019 | JPY | 1,800 | 1,803 | 1,786 | 1,795 | 1,795 | -33 (-1.81%) | 28,500 |
23 Aug 2019 | JPY | 1,846 | 1,849 | 1,819 | 1,828 | 1,828 | +10 (+0.55%) | 27,300 |
22 Aug 2019 | JPY | 1,836 | 1,836 | 1,804 | 1,818 | 1,818 | -8 (-0.44%) | 12,800 |
21 Aug 2019 | JPY | 1,825 | 1,852 | 1,809 | 1,826 | 1,826 | -23 (-1.24%) | 14,800 |
20 Aug 2019 | JPY | 1,837 | 1,853 | 1,830 | 1,849 | 1,849 | +12 (+0.65%) | 14,200 |
19 Aug 2019 | JPY | 1,854 | 1,860 | 1,834 | 1,837 | 1,837 | -11 (-0.60%) | 14,700 |
16 Aug 2019 | JPY | 1,847 | 1,867 | 1,847 | 1,848 | 1,848 | +1 (+0.05%) | 12,100 |
15 Aug 2019 | JPY | 1,831 | 1,851 | 1,817 | 1,847 | 1,847 | -31 (-1.65%) | 21,200 |
14 Aug 2019 | JPY | 1,864 | 1,878 | 1,847 | 1,878 | 1,878 | +17 (+0.91%) | 22,400 |
13 Aug 2019 | JPY | 1,870 | 1,878 | 1,848 | 1,861 | 1,861 | -34 (-1.79%) | 25,300 |
9 Aug 2019 | JPY | 1,906 | 1,926 | 1,882 | 1,895 | 1,895 | -10 (-0.52%) | 21,100 |
8 Aug 2019 | JPY | 1,888 | 1,913 | 1,879 | 1,905 | 1,905 | +17 (+0.90%) | 14,100 |
7 Aug 2019 | JPY | 1,822 | 1,913 | 1,815 | 1,888 | 1,888 | +26 (+1.40%) | 58,200 |
6 Aug 2019 | JPY | 1,852 | 1,898 | 1,852 | 1,862 | 1,862 | -33 (-1.74%) | 31,400 |
5 Aug 2019 | JPY | 1,900 | 1,926 | 1,869 | 1,895 | 1,895 | -15 (-0.79%) | 43,000 |
2 Aug 2019 | JPY | 1,922 | 1,940 | 1,899 | 1,910 | 1,910 | -52 (-2.65%) | 42,800 |
1 Aug 2019 | JPY | 1,968 | 1,975 | 1,955 | 1,962 | 1,962 | -10 (-0.51%) | 13,600 |
31 Jul 2019 | JPY | 1,951 | 1,994 | 1,951 | 1,972 | 1,972 | +2 (+0.10%) | 25,100 |
30 Jul 2019 | JPY | 1,967 | 1,983 | 1,966 | 1,970 | 1,970 | +11 (+0.56%) | 23,400 |
29 Jul 2019 | JPY | 1,942 | 1,959 | 1,939 | 1,959 | 1,959 | +24 (+1.24%) | 16,600 |
26 Jul 2019 | JPY | 1,943 | 1,943 | 1,921 | 1,935 | 1,935 | -13 (-0.67%) | 7,000 |