Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 1,692.5 | 1,707.5 | 1,682.5 | 1,695 | 1,695 | -5 (-0.29%) | 644,400 |
11 Sep 2019 | JPY | 1,700 | 1,710 | 1,667.5 | 1,700 | 1,700 | -2.5 (-0.15%) | 812,800 |
10 Sep 2019 | JPY | 1,760 | 1,760 | 1,687.5 | 1,702.5 | 1,702.5 | -62.5 (-3.54%) | 1,356,400 |
9 Sep 2019 | JPY | 1,757.5 | 1,767.5 | 1,747.5 | 1,765 | 1,765 | +17.5 (+1.00%) | 622,000 |
6 Sep 2019 | JPY | 1,750 | 1,765 | 1,747.5 | 1,747.5 | 1,747.5 | +5 (+0.29%) | 830,000 |
5 Sep 2019 | JPY | 1,727.5 | 1,755 | 1,725 | 1,742.5 | 1,742.5 | +30 (+1.75%) | 1,224,400 |
4 Sep 2019 | JPY | 1,702.5 | 1,720 | 1,695 | 1,712.5 | 1,712.5 | +10 (+0.59%) | 467,600 |
3 Sep 2019 | JPY | 1,687.5 | 1,720 | 1,687.5 | 1,702.5 | 1,702.5 | +10 (+0.59%) | 731,600 |
2 Sep 2019 | JPY | 1,670 | 1,700 | 1,665 | 1,692.5 | 1,692.5 | +17.5 (+1.04%) | 562,000 |
30 Aug 2019 | JPY | 1,662.5 | 1,675 | 1,635 | 1,675 | 1,675 | +7.5 (+0.45%) | 582,000 |
29 Aug 2019 | JPY | 1,675 | 1,677.5 | 1,657.5 | 1,667.5 | 1,667.5 | -5 (-0.30%) | 374,800 |
28 Aug 2019 | JPY | 1,655 | 1,690 | 1,650 | 1,672.5 | 1,672.5 | +20 (+1.21%) | 834,800 |
27 Aug 2019 | JPY | 1,625 | 1,657.5 | 1,625 | 1,652.5 | 1,652.5 | +30 (+1.85%) | 676,000 |
26 Aug 2019 | JPY | 1,607.5 | 1,630 | 1,595 | 1,622.5 | 1,622.5 | +15 (+0.93%) | 1,273,600 |
23 Aug 2019 | JPY | 1,585 | 1,610 | 1,585 | 1,607.5 | 1,607.5 | +32.5 (+2.06%) | 974,400 |
22 Aug 2019 | JPY | 1,572.5 | 1,575 | 1,562.5 | 1,575 | 1,575 | +7.5 (+0.48%) | 386,800 |
21 Aug 2019 | JPY | 1,567.5 | 1,572.5 | 1,555 | 1,567.5 | 1,567.5 | -12.5 (-0.79%) | 535,200 |
20 Aug 2019 | JPY | 1,562.5 | 1,580 | 1,557.5 | 1,580 | 1,580 | +17.5 (+1.12%) | 472,400 |
19 Aug 2019 | JPY | 1,562.5 | 1,572.5 | 1,557.5 | 1,562.5 | 1,562.5 | +7.5 (+0.48%) | 486,400 |
16 Aug 2019 | JPY | 1,550 | 1,562.5 | 1,547.5 | 1,555 | 1,555 | +15 (+0.97%) | 654,400 |
15 Aug 2019 | JPY | 1,555 | 1,565 | 1,532.5 | 1,540 | 1,540 | -47.5 (-2.99%) | 1,196,800 |
14 Aug 2019 | JPY | 1,585 | 1,590 | 1,567.5 | 1,587.5 | 1,587.5 | +15 (+0.95%) | 677,200 |
13 Aug 2019 | JPY | 1,545 | 1,577.5 | 1,540 | 1,572.5 | 1,572.5 | +22.5 (+1.45%) | 924,400 |
9 Aug 2019 | JPY | 1,587.5 | 1,602.5 | 1,540 | 1,550 | 1,550 | -12.5 (-0.80%) | 1,872,800 |
8 Aug 2019 | JPY | 1,580 | 1,637.5 | 1,512.5 | 1,562.5 | 1,562.5 | -117.5 (-6.99%) | 4,993,600 |
7 Aug 2019 | JPY | 1,662.5 | 1,702.5 | 1,660 | 1,680 | 1,680 | +22.5 (+1.36%) | 1,615,600 |
6 Aug 2019 | JPY | 1,617.5 | 1,660 | 1,597.5 | 1,657.5 | 1,657.5 | +2.5 (+0.15%) | 1,081,600 |
5 Aug 2019 | JPY | 1,667.5 | 1,677.5 | 1,635 | 1,655 | 1,655 | -12.5 (-0.75%) | 1,085,200 |
2 Aug 2019 | JPY | 1,682.5 | 1,697.5 | 1,657.5 | 1,667.5 | 1,667.5 | -20 (-1.19%) | 928,400 |
1 Aug 2019 | JPY | 1,665 | 1,692.5 | 1,645 | 1,687.5 | 1,687.5 | +12.5 (+0.75%) | 722,400 |