Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,143.5 | 1,150 | 1,109.5 | 1,110.5 | 1,110.5 | -38 (-3.31%) | 327,400 |
5 Sep 2019 | JPY | 1,140.5 | 1,156 | 1,122 | 1,148.5 | 1,148.5 | +10 (+0.88%) | 411,000 |
4 Sep 2019 | JPY | 1,164 | 1,164 | 1,130 | 1,138.5 | 1,138.5 | -35.5 (-3.02%) | 284,600 |
3 Sep 2019 | JPY | 1,166.5 | 1,181.5 | 1,158.5 | 1,174 | 1,174 | +12.5 (+1.08%) | 101,600 |
2 Sep 2019 | JPY | 1,175 | 1,180 | 1,157 | 1,161.5 | 1,161.5 | -22.5 (-1.90%) | 147,200 |
30 Aug 2019 | JPY | 1,175.5 | 1,194.5 | 1,174 | 1,184 | 1,184 | +9.5 (+0.81%) | 192,800 |
29 Aug 2019 | JPY | 1,202.5 | 1,203 | 1,160.5 | 1,174.5 | 1,174.5 | -24.5 (-2.04%) | 231,800 |
28 Aug 2019 | JPY | 1,235 | 1,240 | 1,195 | 1,199 | 1,199 | -18.5 (-1.52%) | 226,400 |
27 Aug 2019 | JPY | 1,186 | 1,225 | 1,173 | 1,217.5 | 1,217.5 | +48 (+4.10%) | 429,200 |
26 Aug 2019 | JPY | 1,160.5 | 1,187 | 1,152 | 1,169.5 | 1,169.5 | -26.5 (-2.22%) | 261,000 |
23 Aug 2019 | JPY | 1,207 | 1,207 | 1,182.5 | 1,196 | 1,196 | -13 (-1.08%) | 231,800 |
22 Aug 2019 | JPY | 1,205 | 1,227.5 | 1,205 | 1,209 | 1,209 | +4 (+0.33%) | 273,400 |
21 Aug 2019 | JPY | 1,212.5 | 1,219 | 1,201 | 1,205 | 1,205 | -5.5 (-0.45%) | 211,000 |
20 Aug 2019 | JPY | 1,213.5 | 1,216 | 1,191.5 | 1,210.5 | 1,210.5 | +4.5 (+0.37%) | 261,800 |
19 Aug 2019 | JPY | 1,203.5 | 1,208.5 | 1,175 | 1,206 | 1,206 | +4 (+0.33%) | 256,000 |
16 Aug 2019 | JPY | 1,202.5 | 1,206 | 1,192 | 1,202 | 1,202 | +17 (+1.43%) | 325,800 |
15 Aug 2019 | JPY | 1,154.5 | 1,187.5 | 1,150 | 1,185 | 1,185 | +1.5 (+0.13%) | 204,200 |
14 Aug 2019 | JPY | 1,180 | 1,196.5 | 1,167.5 | 1,183.5 | 1,183.5 | +16 (+1.37%) | 179,200 |
13 Aug 2019 | JPY | 1,148.5 | 1,171.5 | 1,140.5 | 1,167.5 | 1,167.5 | -3.5 (-0.30%) | 243,200 |
9 Aug 2019 | JPY | 1,158.5 | 1,201.5 | 1,157 | 1,171 | 1,171 | +25.5 (+2.23%) | 410,200 |
8 Aug 2019 | JPY | 1,126 | 1,159.5 | 1,114 | 1,145.5 | 1,145.5 | +19 (+1.69%) | 237,000 |
7 Aug 2019 | JPY | 1,124.5 | 1,130 | 1,107 | 1,126.5 | 1,126.5 | -1 (-0.09%) | 141,400 |
6 Aug 2019 | JPY | 1,099.5 | 1,131.5 | 1,092.5 | 1,127.5 | 1,127.5 | -7.5 (-0.66%) | 280,600 |
5 Aug 2019 | JPY | 1,147 | 1,149.5 | 1,113 | 1,135 | 1,135 | -21 (-1.82%) | 344,000 |
2 Aug 2019 | JPY | 1,114 | 1,162.5 | 1,113.5 | 1,156 | 1,156 | +29.5 (+2.62%) | 483,200 |
1 Aug 2019 | JPY | 1,129.5 | 1,172 | 1,111.5 | 1,126.5 | 1,126.5 | +33.5 (+3.06%) | 1,257,400 |
31 Jul 2019 | JPY | 1,075 | 1,100.5 | 1,066 | 1,093 | 1,093 | +7.5 (+0.69%) | 412,400 |
30 Jul 2019 | JPY | 1,093.5 | 1,104 | 1,084.5 | 1,085.5 | 1,085.5 | -9.5 (-0.87%) | 240,000 |
29 Jul 2019 | JPY | 1,112.5 | 1,120 | 1,091.5 | 1,095 | 1,095 | -9 (-0.82%) | 275,200 |
26 Jul 2019 | JPY | 1,091.5 | 1,114.5 | 1,074.5 | 1,104 | 1,104 | +26 (+2.41%) | 394,000 |