Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 2,597 | 2,628 | 2,555 | 2,584 | 2,584 | +23 (+0.90%) | 49,100 |
5 Sep 2019 | JPY | 2,527 | 2,600 | 2,527 | 2,561 | 2,561 | +54 (+2.15%) | 62,400 |
4 Sep 2019 | JPY | 2,499 | 2,543 | 2,470 | 2,507 | 2,507 | +28 (+1.13%) | 65,300 |
3 Sep 2019 | JPY | 2,416 | 2,495 | 2,412 | 2,479 | 2,479 | +56 (+2.31%) | 45,000 |
2 Sep 2019 | JPY | 2,417 | 2,467 | 2,371 | 2,423 | 2,423 | -31 (-1.26%) | 45,000 |
30 Aug 2019 | JPY | 2,393 | 2,496 | 2,389 | 2,454 | 2,454 | +93 (+3.94%) | 61,200 |
29 Aug 2019 | JPY | 2,424 | 2,442 | 2,322 | 2,361 | 2,361 | -67 (-2.76%) | 77,700 |
28 Aug 2019 | JPY | 2,470 | 2,470 | 2,415 | 2,428 | 2,428 | -47 (-1.90%) | 43,400 |
27 Aug 2019 | JPY | 2,484 | 2,524 | 2,473 | 2,475 | 2,475 | +8 (+0.32%) | 40,600 |
26 Aug 2019 | JPY | 2,500 | 2,522 | 2,413 | 2,467 | 2,467 | -133 (-5.12%) | 162,400 |
23 Aug 2019 | JPY | 2,635 | 2,641 | 2,583 | 2,600 | 2,600 | -10 (-0.38%) | 30,900 |
22 Aug 2019 | JPY | 2,626 | 2,678 | 2,580 | 2,610 | 2,610 | +15 (+0.58%) | 90,200 |
21 Aug 2019 | JPY | 2,575 | 2,595 | 2,525 | 2,595 | 2,595 | +20 (+0.78%) | 32,800 |
20 Aug 2019 | JPY | 2,545 | 2,645 | 2,545 | 2,575 | 2,575 | +42 (+1.66%) | 47,300 |
19 Aug 2019 | JPY | 2,526 | 2,559 | 2,509 | 2,533 | 2,533 | +23 (+0.92%) | 57,300 |
16 Aug 2019 | JPY | 2,536 | 2,565 | 2,459 | 2,510 | 2,510 | -28 (-1.10%) | 107,200 |
15 Aug 2019 | JPY | 2,480 | 2,549 | 2,470 | 2,538 | 2,538 | -31 (-1.21%) | 68,300 |
14 Aug 2019 | JPY | 2,574 | 2,614 | 2,539 | 2,569 | 2,569 | +11 (+0.43%) | 66,900 |
13 Aug 2019 | JPY | 2,574 | 2,643 | 2,535 | 2,558 | 2,558 | -68 (-2.59%) | 102,600 |
9 Aug 2019 | JPY | 2,660 | 2,755 | 2,612 | 2,626 | 2,626 | -62 (-2.31%) | 116,600 |
8 Aug 2019 | JPY | 2,500 | 2,723 | 2,490 | 2,688 | 2,688 | +168 (+6.67%) | 207,500 |
7 Aug 2019 | JPY | 2,850 | 2,850 | 2,500 | 2,520 | 2,520 | -479 (-15.97%) | 445,000 |
6 Aug 2019 | JPY | 2,914 | 3,035 | 2,870 | 2,999 | 2,999 | -31 (-1.02%) | 138,600 |
5 Aug 2019 | JPY | 3,135 | 3,165 | 2,943 | 3,030 | 3,030 | -115 (-3.66%) | 117,800 |
2 Aug 2019 | JPY | 3,125 | 3,150 | 3,070 | 3,145 | 3,145 | -40 (-1.26%) | 62,200 |
1 Aug 2019 | JPY | 3,140 | 3,225 | 3,130 | 3,185 | 3,185 | +40 (+1.27%) | 64,700 |
31 Jul 2019 | JPY | 3,100 | 3,160 | 3,060 | 3,145 | 3,145 | +60 (+1.94%) | 67,900 |
30 Jul 2019 | JPY | 3,165 | 3,205 | 3,030 | 3,085 | 3,085 | -80 (-2.53%) | 246,300 |
29 Jul 2019 | JPY | 3,175 | 3,225 | 3,150 | 3,165 | 3,165 | -30 (-0.94%) | 35,200 |
26 Jul 2019 | JPY | 3,215 | 3,215 | 3,165 | 3,195 | 3,195 | -20 (-0.62%) | 22,500 |