Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | JPY | 4,530 | 4,685 | 4,505 | 4,535 | 4,535 | +10 (+0.22%) | 168,100 |
4 Sep 2019 | JPY | 4,580 | 4,600 | 4,520 | 4,525 | 4,525 | -95 (-2.06%) | 70,500 |
3 Sep 2019 | JPY | 4,575 | 4,675 | 4,520 | 4,620 | 4,620 | -5 (-0.11%) | 109,000 |
2 Sep 2019 | JPY | 4,795 | 4,815 | 4,625 | 4,625 | 4,625 | -125 (-2.63%) | 97,100 |
30 Aug 2019 | JPY | 4,610 | 4,765 | 4,550 | 4,750 | 4,750 | +160 (+3.49%) | 112,900 |
29 Aug 2019 | JPY | 4,665 | 4,665 | 4,525 | 4,590 | 4,590 | -105 (-2.24%) | 131,500 |
28 Aug 2019 | JPY | 4,800 | 4,820 | 4,690 | 4,695 | 4,695 | -90 (-1.88%) | 81,500 |
27 Aug 2019 | JPY | 4,950 | 4,950 | 4,695 | 4,785 | 4,785 | -55 (-1.14%) | 230,300 |
26 Aug 2019 | JPY | 4,950 | 5,010 | 4,830 | 4,840 | 4,840 | -220 (-4.35%) | 174,400 |
23 Aug 2019 | JPY | 5,160 | 5,190 | 5,020 | 5,060 | 5,060 | -130 (-2.50%) | 172,200 |
22 Aug 2019 | JPY | 5,340 | 5,370 | 5,160 | 5,190 | 5,190 | -180 (-3.35%) | 130,300 |
21 Aug 2019 | JPY | 5,450 | 5,490 | 5,320 | 5,370 | 5,370 | -100 (-1.83%) | 109,000 |
20 Aug 2019 | JPY | 5,500 | 5,520 | 5,350 | 5,470 | 5,470 | +90 (+1.67%) | 126,800 |
19 Aug 2019 | JPY | 5,400 | 5,450 | 5,350 | 5,380 | 5,380 | +10 (+0.19%) | 46,000 |
16 Aug 2019 | JPY | 5,290 | 5,430 | 5,290 | 5,370 | 5,370 | +90 (+1.70%) | 84,200 |
15 Aug 2019 | JPY | 5,230 | 5,320 | 5,200 | 5,280 | 5,280 | -180 (-3.30%) | 134,000 |
14 Aug 2019 | JPY | 5,660 | 5,700 | 5,450 | 5,460 | 5,460 | -120 (-2.15%) | 110,100 |
13 Aug 2019 | JPY | 5,570 | 5,730 | 5,570 | 5,580 | 5,580 | -160 (-2.79%) | 89,900 |
9 Aug 2019 | JPY | 5,870 | 5,870 | 5,740 | 5,740 | 5,740 | -150 (-2.55%) | 129,100 |
8 Aug 2019 | JPY | 5,730 | 5,890 | 5,680 | 5,890 | 5,890 | +110 (+1.90%) | 146,600 |
7 Aug 2019 | JPY | 5,820 | 5,850 | 5,750 | 5,780 | 5,780 | +10 (+0.17%) | 107,900 |
6 Aug 2019 | JPY | 5,440 | 5,800 | 5,420 | 5,770 | 5,770 | +110 (+1.94%) | 172,600 |
5 Aug 2019 | JPY | 5,690 | 5,690 | 5,350 | 5,660 | 5,660 | -20 (-0.35%) | 218,500 |
2 Aug 2019 | JPY | 5,820 | 5,860 | 5,610 | 5,680 | 5,680 | -210 (-3.57%) | 220,700 |
1 Aug 2019 | JPY | 5,890 | 5,970 | 5,850 | 5,890 | 5,890 | -30 (-0.51%) | 252,900 |
31 Jul 2019 | JPY | 5,820 | 5,940 | 5,720 | 5,920 | 5,920 | 0.0 (0.0%) | 629,400 |
30 Jul 2019 | JPY | 5,980 | 6,180 | 5,920 | 5,920 | 5,920 | -100 (-1.66%) | 263,900 |
29 Jul 2019 | JPY | 6,130 | 6,130 | 5,980 | 6,020 | 6,020 | -60 (-0.99%) | 174,500 |
26 Jul 2019 | JPY | 5,990 | 6,150 | 5,930 | 6,080 | 6,080 | +180 (+3.05%) | 250,100 |
25 Jul 2019 | JPY | 5,910 | 5,920 | 5,900 | 5,900 | 5,900 | 0.0 (0.0%) | 418,800 |