Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,465 | 1,472 | 1,425.5 | 1,430 | 1,430 | -40 (-2.72%) | 225,000 |
5 Sep 2019 | JPY | 1,475.5 | 1,495 | 1,461 | 1,470 | 1,470 | -5.5 (-0.37%) | 187,400 |
4 Sep 2019 | JPY | 1,498.5 | 1,505 | 1,468.5 | 1,475.5 | 1,475.5 | -27 (-1.80%) | 160,000 |
3 Sep 2019 | JPY | 1,486.5 | 1,515 | 1,472.5 | 1,502.5 | 1,502.5 | +16 (+1.08%) | 137,400 |
2 Sep 2019 | JPY | 1,470 | 1,505 | 1,456.5 | 1,486.5 | 1,486.5 | +19 (+1.29%) | 223,800 |
30 Aug 2019 | JPY | 1,460 | 1,475 | 1,432.5 | 1,467.5 | 1,467.5 | +4 (+0.27%) | 216,600 |
29 Aug 2019 | JPY | 1,466.5 | 1,493 | 1,441 | 1,463.5 | 1,463.5 | +20.5 (+1.42%) | 294,800 |
28 Aug 2019 | JPY | 1,445 | 1,464.5 | 1,394 | 1,443 | 1,443 | +16 (+1.12%) | 229,000 |
27 Aug 2019 | JPY | 1,389.5 | 1,438 | 1,389.5 | 1,427 | 1,427 | +67 (+4.93%) | 332,000 |
26 Aug 2019 | JPY | 1,363 | 1,393.5 | 1,349.5 | 1,360 | 1,360 | -5.5 (-0.40%) | 202,200 |
23 Aug 2019 | JPY | 1,335.5 | 1,379 | 1,328 | 1,365.5 | 1,365.5 | +38.5 (+2.90%) | 206,800 |
22 Aug 2019 | JPY | 1,348 | 1,361.5 | 1,323.5 | 1,327 | 1,327 | -23 (-1.70%) | 289,800 |
21 Aug 2019 | JPY | 1,357.5 | 1,385.5 | 1,348.5 | 1,350 | 1,350 | -15 (-1.10%) | 194,400 |
20 Aug 2019 | JPY | 1,364 | 1,377.5 | 1,350.5 | 1,365 | 1,365 | -2.5 (-0.18%) | 170,400 |
19 Aug 2019 | JPY | 1,370 | 1,378.5 | 1,360 | 1,367.5 | 1,367.5 | 0.0 (0.0%) | 175,200 |
16 Aug 2019 | JPY | 1,370.5 | 1,400.5 | 1,347.5 | 1,367.5 | 1,367.5 | -25.5 (-1.83%) | 311,400 |
15 Aug 2019 | JPY | 1,455 | 1,460 | 1,377 | 1,393 | 1,393 | -147 (-9.55%) | 987,800 |
14 Aug 2019 | JPY | 1,565 | 1,582.5 | 1,525 | 1,540 | 1,540 | +7.5 (+0.49%) | 213,000 |
13 Aug 2019 | JPY | 1,494 | 1,542.5 | 1,483.5 | 1,532.5 | 1,532.5 | +32.5 (+2.17%) | 203,400 |
9 Aug 2019 | JPY | 1,550 | 1,550 | 1,500 | 1,500 | 1,500 | -35 (-2.28%) | 151,600 |
8 Aug 2019 | JPY | 1,540 | 1,550 | 1,497.5 | 1,535 | 1,535 | -5 (-0.32%) | 172,000 |
7 Aug 2019 | JPY | 1,517.5 | 1,565 | 1,517.5 | 1,540 | 1,540 | +32.5 (+2.16%) | 282,400 |
6 Aug 2019 | JPY | 1,410.5 | 1,520 | 1,410.5 | 1,507.5 | 1,507.5 | +52.5 (+3.61%) | 344,400 |
5 Aug 2019 | JPY | 1,535 | 1,560 | 1,419 | 1,455 | 1,455 | -80 (-5.21%) | 495,400 |
2 Aug 2019 | JPY | 1,458 | 1,540 | 1,454 | 1,535 | 1,535 | +68.5 (+4.67%) | 354,000 |
1 Aug 2019 | JPY | 1,498 | 1,520 | 1,459 | 1,466.5 | 1,466.5 | -24 (-1.61%) | 422,200 |
31 Jul 2019 | JPY | 1,492.5 | 1,499 | 1,470 | 1,490.5 | 1,490.5 | -14.5 (-0.96%) | 130,800 |
30 Jul 2019 | JPY | 1,542.5 | 1,545 | 1,500 | 1,505 | 1,505 | -22.5 (-1.47%) | 107,800 |
29 Jul 2019 | JPY | 1,525 | 1,545 | 1,512.5 | 1,527.5 | 1,527.5 | +15 (+0.99%) | 136,600 |
26 Jul 2019 | JPY | 1,512.5 | 1,520 | 1,491.5 | 1,512.5 | 1,512.5 | -7.5 (-0.49%) | 95,400 |