Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 3,305 | 3,320 | 3,295 | 3,310 | 3,310 | 0.0 (0.0%) | 61,100 |
5 Sep 2019 | JPY | 3,280 | 3,335 | 3,280 | 3,310 | 3,310 | +65 (+2.00%) | 71,600 |
4 Sep 2019 | JPY | 3,255 | 3,280 | 3,245 | 3,245 | 3,245 | -30 (-0.92%) | 46,000 |
3 Sep 2019 | JPY | 3,240 | 3,290 | 3,240 | 3,275 | 3,275 | +45 (+1.39%) | 41,700 |
2 Sep 2019 | JPY | 3,265 | 3,300 | 3,220 | 3,230 | 3,230 | -70 (-2.12%) | 35,900 |
30 Aug 2019 | JPY | 3,295 | 3,305 | 3,270 | 3,300 | 3,300 | +5 (+0.15%) | 80,200 |
29 Aug 2019 | JPY | 3,225 | 3,295 | 3,205 | 3,295 | 3,295 | +120 (+3.78%) | 159,200 |
28 Aug 2019 | JPY | 3,085 | 3,180 | 3,085 | 3,175 | 3,175 | +100 (+3.25%) | 101,200 |
27 Aug 2019 | JPY | 3,060 | 3,085 | 3,045 | 3,075 | 3,075 | +35 (+1.15%) | 39,700 |
26 Aug 2019 | JPY | 3,035 | 3,055 | 3,020 | 3,040 | 3,040 | -65 (-2.09%) | 52,100 |
23 Aug 2019 | JPY | 3,125 | 3,135 | 3,070 | 3,105 | 3,105 | -10 (-0.32%) | 79,000 |
22 Aug 2019 | JPY | 3,110 | 3,135 | 3,100 | 3,115 | 3,115 | +30 (+0.97%) | 59,600 |
21 Aug 2019 | JPY | 3,055 | 3,090 | 3,040 | 3,085 | 3,085 | -20 (-0.64%) | 77,600 |
20 Aug 2019 | JPY | 3,060 | 3,125 | 3,055 | 3,105 | 3,105 | +75 (+2.48%) | 99,100 |
19 Aug 2019 | JPY | 2,999 | 3,040 | 2,987 | 3,030 | 3,030 | +44 (+1.47%) | 58,100 |
16 Aug 2019 | JPY | 2,960 | 2,990 | 2,952 | 2,986 | 2,986 | +28 (+0.95%) | 62,900 |
15 Aug 2019 | JPY | 2,958 | 2,979 | 2,954 | 2,958 | 2,958 | -52 (-1.73%) | 48,000 |
14 Aug 2019 | JPY | 2,993 | 3,015 | 2,980 | 3,010 | 3,010 | +36 (+1.21%) | 54,200 |
13 Aug 2019 | JPY | 2,980 | 2,985 | 2,950 | 2,974 | 2,974 | -25 (-0.83%) | 68,200 |
9 Aug 2019 | JPY | 3,025 | 3,030 | 2,993 | 2,999 | 2,999 | -16 (-0.53%) | 68,400 |
8 Aug 2019 | JPY | 3,005 | 3,040 | 3,005 | 3,015 | 3,015 | 0.0 (0.0%) | 70,800 |
7 Aug 2019 | JPY | 3,025 | 3,070 | 3,005 | 3,015 | 3,015 | -55 (-1.79%) | 83,900 |
6 Aug 2019 | JPY | 2,954 | 3,085 | 2,951 | 3,070 | 3,070 | +50 (+1.66%) | 94,200 |
5 Aug 2019 | JPY | 3,200 | 3,200 | 3,005 | 3,020 | 3,020 | -85 (-2.74%) | 133,800 |
2 Aug 2019 | JPY | 3,165 | 3,175 | 3,105 | 3,105 | 3,105 | -90 (-2.82%) | 90,900 |
1 Aug 2019 | JPY | 3,160 | 3,220 | 3,155 | 3,195 | 3,195 | +10 (+0.31%) | 73,600 |
31 Jul 2019 | JPY | 3,200 | 3,235 | 3,175 | 3,185 | 3,185 | -55 (-1.70%) | 57,100 |
30 Jul 2019 | JPY | 3,200 | 3,250 | 3,190 | 3,240 | 3,240 | +40 (+1.25%) | 61,000 |
29 Jul 2019 | JPY | 3,160 | 3,210 | 3,155 | 3,200 | 3,200 | +40 (+1.27%) | 44,700 |
26 Jul 2019 | JPY | 3,165 | 3,180 | 3,145 | 3,160 | 3,160 | -20 (-0.63%) | 67,000 |