Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2019 | JPY | 2,377 | 2,486 | 2,360 | 2,477 | 2,477 | +100 (+4.21%) | 25,900 |
28 Aug 2019 | JPY | 2,417 | 2,458 | 2,350 | 2,377 | 2,377 | +16 (+0.68%) | 18,800 |
27 Aug 2019 | JPY | 2,326 | 2,397 | 2,205 | 2,361 | 2,361 | +9 (+0.38%) | 38,700 |
26 Aug 2019 | JPY | 2,315 | 2,381 | 2,275 | 2,352 | 2,352 | -69 (-2.85%) | 26,800 |
23 Aug 2019 | JPY | 2,448 | 2,448 | 2,349 | 2,421 | 2,421 | -39 (-1.59%) | 18,800 |
22 Aug 2019 | JPY | 2,579 | 2,583 | 2,410 | 2,460 | 2,460 | -45 (-1.80%) | 24,400 |
21 Aug 2019 | JPY | 2,501 | 2,541 | 2,402 | 2,505 | 2,505 | +21 (+0.85%) | 34,900 |
20 Aug 2019 | JPY | 2,365 | 2,584 | 2,365 | 2,484 | 2,484 | +124 (+5.25%) | 49,900 |
19 Aug 2019 | JPY | 2,616 | 2,686 | 2,300 | 2,360 | 2,360 | -213 (-8.28%) | 106,100 |
16 Aug 2019 | JPY | 2,909 | 2,909 | 2,506 | 2,573 | 2,573 | -348 (-11.91%) | 115,600 |
15 Aug 2019 | JPY | 3,145 | 3,245 | 2,921 | 2,921 | 2,921 | -434 (-12.94%) | 125,600 |
14 Aug 2019 | JPY | 2,855 | 3,355 | 2,680 | 3,355 | 3,355 | +504 (+17.68%) | 238,100 |
13 Aug 2019 | JPY | 2,805 | 2,925 | 2,805 | 2,851 | 2,851 | -42 (-1.45%) | 22,400 |
9 Aug 2019 | JPY | 2,874 | 2,909 | 2,818 | 2,893 | 2,893 | -31 (-1.06%) | 10,900 |
8 Aug 2019 | JPY | 2,895 | 2,945 | 2,760 | 2,924 | 2,924 | +29 (+1.00%) | 22,300 |
7 Aug 2019 | JPY | 3,045 | 3,095 | 2,895 | 2,895 | 2,895 | -190 (-6.16%) | 26,800 |
6 Aug 2019 | JPY | 2,785 | 3,150 | 2,781 | 3,085 | 3,085 | +150 (+5.11%) | 38,000 |
5 Aug 2019 | JPY | 3,195 | 3,205 | 2,752 | 2,935 | 2,935 | -260 (-8.14%) | 62,000 |
2 Aug 2019 | JPY | 3,130 | 3,210 | 3,090 | 3,195 | 3,195 | -45 (-1.39%) | 18,500 |
1 Aug 2019 | JPY | 3,370 | 3,430 | 3,220 | 3,240 | 3,240 | -200 (-5.81%) | 26,600 |
31 Jul 2019 | JPY | 3,555 | 3,555 | 3,355 | 3,440 | 3,440 | -115 (-3.23%) | 26,500 |
30 Jul 2019 | JPY | 3,600 | 3,610 | 3,495 | 3,555 | 3,555 | +10 (+0.28%) | 12,500 |
29 Jul 2019 | JPY | 3,755 | 3,755 | 3,430 | 3,545 | 3,545 | -210 (-5.59%) | 38,200 |
26 Jul 2019 | JPY | 3,625 | 3,780 | 3,580 | 3,755 | 3,755 | +60 (+1.62%) | 19,800 |
25 Jul 2019 | JPY | 3,770 | 3,960 | 3,640 | 3,695 | 3,695 | -60 (-1.60%) | 32,700 |
24 Jul 2019 | JPY | 3,660 | 3,770 | 3,600 | 3,755 | 3,755 | +105 (+2.88%) | 21,200 |
23 Jul 2019 | JPY | 3,735 | 3,900 | 3,610 | 3,650 | 3,650 | -90 (-2.41%) | 28,200 |
22 Jul 2019 | JPY | 3,860 | 3,975 | 3,650 | 3,740 | 3,740 | -235 (-5.91%) | 56,000 |
19 Jul 2019 | JPY | 4,090 | 4,095 | 3,855 | 3,975 | 3,975 | -20 (-0.50%) | 54,400 |
18 Jul 2019 | JPY | 3,850 | 4,065 | 3,805 | 3,995 | 3,995 | +90 (+2.30%) | 84,700 |