Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,702.5 | 1,817.5 | 1,697.5 | 1,767.5 | 1,767.5 | +62.5 (+3.67%) | 124,000 |
5 Sep 2019 | JPY | 1,685 | 1,732.5 | 1,685 | 1,705 | 1,705 | +10 (+0.59%) | 41,600 |
4 Sep 2019 | JPY | 1,700 | 1,720 | 1,677.5 | 1,695 | 1,695 | -7.5 (-0.44%) | 39,200 |
3 Sep 2019 | JPY | 1,707.5 | 1,730 | 1,692.5 | 1,702.5 | 1,702.5 | -5 (-0.29%) | 28,200 |
2 Sep 2019 | JPY | 1,675 | 1,720 | 1,675 | 1,707.5 | 1,707.5 | +42.5 (+2.55%) | 43,600 |
30 Aug 2019 | JPY | 1,655 | 1,675 | 1,622.5 | 1,665 | 1,665 | +37.5 (+2.30%) | 42,400 |
29 Aug 2019 | JPY | 1,637.5 | 1,657.5 | 1,607.5 | 1,627.5 | 1,627.5 | -15 (-0.91%) | 40,200 |
28 Aug 2019 | JPY | 1,675 | 1,725 | 1,637.5 | 1,642.5 | 1,642.5 | -22.5 (-1.35%) | 33,400 |
27 Aug 2019 | JPY | 1,650 | 1,667.5 | 1,620 | 1,665 | 1,665 | +40 (+2.46%) | 22,400 |
26 Aug 2019 | JPY | 1,610 | 1,642.5 | 1,602.5 | 1,625 | 1,625 | -37.5 (-2.26%) | 42,400 |
23 Aug 2019 | JPY | 1,662.5 | 1,680 | 1,645 | 1,662.5 | 1,662.5 | 0.0 (0.0%) | 30,800 |
22 Aug 2019 | JPY | 1,700 | 1,750 | 1,657.5 | 1,662.5 | 1,662.5 | -30 (-1.77%) | 74,000 |
21 Aug 2019 | JPY | 1,707.5 | 1,760 | 1,680 | 1,692.5 | 1,692.5 | -7.5 (-0.44%) | 57,800 |
20 Aug 2019 | JPY | 1,657.5 | 1,722.5 | 1,657.5 | 1,700 | 1,700 | +70 (+4.29%) | 51,800 |
19 Aug 2019 | JPY | 1,697.5 | 1,697.5 | 1,612.5 | 1,630 | 1,630 | -40 (-2.40%) | 63,000 |
16 Aug 2019 | JPY | 1,700 | 1,732.5 | 1,667.5 | 1,670 | 1,670 | -27.5 (-1.62%) | 68,600 |
15 Aug 2019 | JPY | 1,652.5 | 1,730 | 1,645 | 1,697.5 | 1,697.5 | -7.5 (-0.44%) | 93,200 |
14 Aug 2019 | JPY | 1,747.5 | 1,782.5 | 1,692.5 | 1,705 | 1,705 | +10 (+0.59%) | 102,400 |
13 Aug 2019 | JPY | 1,830 | 1,847.5 | 1,695 | 1,695 | 1,695 | -172.5 (-9.24%) | 157,800 |
9 Aug 2019 | JPY | 1,925 | 2,000 | 1,850 | 1,867.5 | 1,867.5 | -25 (-1.32%) | 352,600 |
8 Aug 2019 | JPY | 1,742.5 | 1,897.5 | 1,742.5 | 1,892.5 | 1,892.5 | +150 (+8.61%) | 120,600 |
7 Aug 2019 | JPY | 1,762.5 | 1,830 | 1,727.5 | 1,742.5 | 1,742.5 | -40 (-2.24%) | 82,200 |
6 Aug 2019 | JPY | 1,645 | 1,820 | 1,625 | 1,782.5 | 1,782.5 | +32.5 (+1.86%) | 142,400 |
5 Aug 2019 | JPY | 1,902.5 | 1,902.5 | 1,715 | 1,750 | 1,750 | -142.5 (-7.53%) | 191,400 |
2 Aug 2019 | JPY | 1,932.5 | 1,970 | 1,887.5 | 1,892.5 | 1,892.5 | -92.5 (-4.66%) | 137,800 |
1 Aug 2019 | JPY | 1,830 | 1,990 | 1,820 | 1,985 | 1,985 | +147.5 (+8.03%) | 161,200 |
31 Jul 2019 | JPY | 1,807.5 | 1,872.5 | 1,787.5 | 1,837.5 | 1,837.5 | +15 (+0.82%) | 65,000 |
30 Jul 2019 | JPY | 1,792.5 | 1,887.5 | 1,775 | 1,822.5 | 1,822.5 | +32.5 (+1.82%) | 85,200 |
29 Jul 2019 | JPY | 1,795 | 1,835 | 1,777.5 | 1,790 | 1,790 | -7.5 (-0.42%) | 37,400 |
26 Jul 2019 | JPY | 1,752.5 | 1,812.5 | 1,752.5 | 1,797.5 | 1,797.5 | -7.5 (-0.42%) | 75,200 |