Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 2,318 | 2,323 | 2,273 | 2,279 | 2,279 | +5 (+0.22%) | 435,600 |
5 Sep 2019 | JPY | 2,217 | 2,298 | 2,211 | 2,274 | 2,274 | +82 (+3.74%) | 780,200 |
4 Sep 2019 | JPY | 2,235 | 2,236 | 2,159 | 2,192 | 2,192 | -64 (-2.84%) | 881,300 |
3 Sep 2019 | JPY | 2,239 | 2,282 | 2,238 | 2,256 | 2,256 | +18 (+0.80%) | 415,500 |
2 Sep 2019 | JPY | 2,251 | 2,258 | 2,181 | 2,238 | 2,238 | -3 (-0.13%) | 633,600 |
30 Aug 2019 | JPY | 2,207 | 2,261 | 2,203 | 2,241 | 2,241 | +84 (+3.89%) | 969,900 |
29 Aug 2019 | JPY | 2,138 | 2,228 | 2,130 | 2,157 | 2,157 | +37 (+1.75%) | 1,654,400 |
28 Aug 2019 | JPY | 2,160 | 2,160 | 2,114 | 2,120 | 2,120 | -20 (-0.93%) | 483,100 |
27 Aug 2019 | JPY | 2,140 | 2,173 | 2,132 | 2,140 | 2,140 | +10 (+0.47%) | 658,700 |
26 Aug 2019 | JPY | 2,105 | 2,143 | 2,091 | 2,130 | 2,130 | -90 (-4.05%) | 772,400 |
23 Aug 2019 | JPY | 2,200 | 2,255 | 2,199 | 2,220 | 2,220 | +33 (+1.51%) | 517,100 |
22 Aug 2019 | JPY | 2,210 | 2,219 | 2,177 | 2,187 | 2,187 | -11 (-0.50%) | 321,800 |
21 Aug 2019 | JPY | 2,196 | 2,230 | 2,190 | 2,198 | 2,198 | -27 (-1.21%) | 311,500 |
20 Aug 2019 | JPY | 2,176 | 2,237 | 2,175 | 2,225 | 2,225 | +48 (+2.20%) | 606,700 |
19 Aug 2019 | JPY | 2,170 | 2,205 | 2,166 | 2,177 | 2,177 | +49 (+2.30%) | 363,800 |
16 Aug 2019 | JPY | 2,135 | 2,137 | 2,104 | 2,128 | 2,128 | -34 (-1.57%) | 415,900 |
15 Aug 2019 | JPY | 2,136 | 2,169 | 2,128 | 2,162 | 2,162 | -46 (-2.08%) | 410,200 |
14 Aug 2019 | JPY | 2,201 | 2,217 | 2,153 | 2,208 | 2,208 | +45 (+2.08%) | 442,700 |
13 Aug 2019 | JPY | 2,150 | 2,180 | 2,116 | 2,163 | 2,163 | -13 (-0.60%) | 548,900 |
9 Aug 2019 | JPY | 2,209 | 2,211 | 2,142 | 2,176 | 2,176 | -24 (-1.09%) | 679,200 |
8 Aug 2019 | JPY | 2,262 | 2,277 | 2,191 | 2,200 | 2,200 | -73 (-3.21%) | 725,100 |
7 Aug 2019 | JPY | 2,262 | 2,320 | 2,251 | 2,273 | 2,273 | +1 (+0.04%) | 659,000 |
6 Aug 2019 | JPY | 2,180 | 2,289 | 2,151 | 2,272 | 2,272 | +13 (+0.58%) | 725,800 |
5 Aug 2019 | JPY | 2,317 | 2,321 | 2,208 | 2,259 | 2,259 | -91 (-3.87%) | 712,400 |
2 Aug 2019 | JPY | 2,438 | 2,444 | 2,334 | 2,350 | 2,350 | -165 (-6.56%) | 965,900 |
1 Aug 2019 | JPY | 2,499 | 2,543 | 2,480 | 2,515 | 2,515 | -12 (-0.47%) | 596,200 |
31 Jul 2019 | JPY | 2,512 | 2,560 | 2,486 | 2,527 | 2,527 | +23 (+0.92%) | 762,900 |
30 Jul 2019 | JPY | 2,544 | 2,549 | 2,424 | 2,504 | 2,504 | -102 (-3.91%) | 1,956,800 |
29 Jul 2019 | JPY | 2,835 | 2,835 | 2,553 | 2,606 | 2,606 | -209 (-7.42%) | 1,480,100 |
26 Jul 2019 | JPY | 2,834 | 2,837 | 2,765 | 2,815 | 2,815 | -66 (-2.29%) | 484,700 |