Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 2,137 | 2,150 | 2,120 | 2,123 | 2,123 | -11 (-0.52%) | 177,600 |
5 Sep 2019 | JPY | 2,151 | 2,179 | 2,130 | 2,134 | 2,134 | -13 (-0.61%) | 253,100 |
4 Sep 2019 | JPY | 2,102 | 2,152 | 2,096 | 2,147 | 2,147 | +45 (+2.14%) | 308,600 |
3 Sep 2019 | JPY | 2,077 | 2,114 | 2,065 | 2,102 | 2,102 | +15 (+0.72%) | 128,700 |
2 Sep 2019 | JPY | 2,101 | 2,115 | 2,085 | 2,087 | 2,087 | -14 (-0.67%) | 121,600 |
30 Aug 2019 | JPY | 2,065 | 2,103 | 2,052 | 2,101 | 2,101 | +37 (+1.79%) | 144,800 |
29 Aug 2019 | JPY | 2,049 | 2,064 | 2,022 | 2,064 | 2,064 | +7 (+0.34%) | 208,200 |
28 Aug 2019 | JPY | 2,080 | 2,088 | 2,057 | 2,057 | 2,057 | -29 (-1.39%) | 136,600 |
27 Aug 2019 | JPY | 2,094 | 2,118 | 2,080 | 2,086 | 2,086 | +9 (+0.43%) | 150,600 |
26 Aug 2019 | JPY | 2,075 | 2,114 | 2,061 | 2,077 | 2,077 | -41 (-1.94%) | 245,100 |
23 Aug 2019 | JPY | 2,107 | 2,132 | 2,098 | 2,118 | 2,118 | +12 (+0.57%) | 211,900 |
22 Aug 2019 | JPY | 2,117 | 2,120 | 2,084 | 2,106 | 2,106 | -1 (-0.05%) | 210,100 |
21 Aug 2019 | JPY | 2,089 | 2,124 | 2,080 | 2,107 | 2,107 | +22 (+1.06%) | 242,100 |
20 Aug 2019 | JPY | 2,071 | 2,096 | 2,064 | 2,085 | 2,085 | +48 (+2.36%) | 194,000 |
19 Aug 2019 | JPY | 2,005 | 2,037 | 1,994 | 2,037 | 2,037 | +45 (+2.26%) | 140,100 |
16 Aug 2019 | JPY | 1,975 | 2,013 | 1,954 | 1,992 | 1,992 | +13 (+0.66%) | 173,100 |
15 Aug 2019 | JPY | 1,959 | 1,979 | 1,944 | 1,979 | 1,979 | -17 (-0.85%) | 160,700 |
14 Aug 2019 | JPY | 1,969 | 1,996 | 1,964 | 1,996 | 1,996 | +39 (+1.99%) | 163,900 |
13 Aug 2019 | JPY | 1,935 | 1,967 | 1,917 | 1,957 | 1,957 | -2 (-0.10%) | 198,700 |
9 Aug 2019 | JPY | 1,952 | 1,977 | 1,937 | 1,959 | 1,959 | +19 (+0.98%) | 163,500 |
8 Aug 2019 | JPY | 1,966 | 1,967 | 1,927 | 1,940 | 1,940 | -38 (-1.92%) | 133,400 |
7 Aug 2019 | JPY | 1,935 | 1,986 | 1,929 | 1,978 | 1,978 | +43 (+2.22%) | 211,300 |
6 Aug 2019 | JPY | 1,893 | 1,935 | 1,864 | 1,935 | 1,935 | +2 (+0.10%) | 239,800 |
5 Aug 2019 | JPY | 1,980 | 1,980 | 1,903 | 1,933 | 1,933 | -58 (-2.91%) | 215,300 |
2 Aug 2019 | JPY | 2,040 | 2,040 | 1,983 | 1,991 | 1,991 | -71 (-3.44%) | 232,200 |
1 Aug 2019 | JPY | 2,028 | 2,068 | 1,989 | 2,062 | 2,062 | +11 (+0.54%) | 185,500 |
31 Jul 2019 | JPY | 2,085 | 2,105 | 1,986 | 2,051 | 2,051 | -63 (-2.98%) | 370,600 |
30 Jul 2019 | JPY | 2,084 | 2,115 | 2,073 | 2,114 | 2,114 | +30 (+1.44%) | 126,600 |
29 Jul 2019 | JPY | 2,101 | 2,109 | 2,075 | 2,084 | 2,084 | -8 (-0.38%) | 71,700 |
26 Jul 2019 | JPY | 2,112 | 2,129 | 2,088 | 2,092 | 2,092 | -20 (-0.95%) | 71,200 |