Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,809 | 1,826 | 1,803 | 1,823 | 1,823 | +27 (+1.50%) | 377,800 |
5 Sep 2019 | JPY | 1,771 | 1,802 | 1,758 | 1,796 | 1,796 | +34 (+1.93%) | 521,900 |
4 Sep 2019 | JPY | 1,782 | 1,786 | 1,747 | 1,762 | 1,762 | -43 (-2.38%) | 583,900 |
3 Sep 2019 | JPY | 1,791 | 1,811 | 1,790 | 1,805 | 1,805 | +6 (+0.33%) | 302,800 |
2 Sep 2019 | JPY | 1,805 | 1,817 | 1,795 | 1,799 | 1,799 | -6 (-0.33%) | 181,600 |
30 Aug 2019 | JPY | 1,805 | 1,812 | 1,783 | 1,805 | 1,805 | +7 (+0.39%) | 534,000 |
29 Aug 2019 | JPY | 1,799 | 1,803 | 1,779 | 1,798 | 1,798 | -2 (-0.11%) | 240,900 |
28 Aug 2019 | JPY | 1,779 | 1,809 | 1,778 | 1,800 | 1,800 | +21 (+1.18%) | 383,800 |
27 Aug 2019 | JPY | 1,761 | 1,782 | 1,760 | 1,779 | 1,779 | +34 (+1.95%) | 436,400 |
26 Aug 2019 | JPY | 1,734 | 1,755 | 1,727 | 1,745 | 1,745 | -42 (-2.35%) | 435,200 |
23 Aug 2019 | JPY | 1,781 | 1,811 | 1,771 | 1,787 | 1,787 | +6 (+0.34%) | 421,900 |
22 Aug 2019 | JPY | 1,778 | 1,786 | 1,759 | 1,781 | 1,781 | +27 (+1.54%) | 382,500 |
21 Aug 2019 | JPY | 1,738 | 1,763 | 1,733 | 1,754 | 1,754 | -19 (-1.07%) | 270,300 |
20 Aug 2019 | JPY | 1,760 | 1,774 | 1,744 | 1,773 | 1,773 | +12 (+0.68%) | 288,200 |
19 Aug 2019 | JPY | 1,785 | 1,785 | 1,759 | 1,761 | 1,761 | 0.0 (0.0%) | 264,200 |
16 Aug 2019 | JPY | 1,744 | 1,767 | 1,741 | 1,761 | 1,761 | +18 (+1.03%) | 426,300 |
15 Aug 2019 | JPY | 1,673 | 1,749 | 1,673 | 1,743 | 1,743 | +30 (+1.75%) | 508,300 |
14 Aug 2019 | JPY | 1,709 | 1,716 | 1,695 | 1,713 | 1,713 | +24 (+1.42%) | 401,700 |
13 Aug 2019 | JPY | 1,701 | 1,714 | 1,681 | 1,689 | 1,689 | +38 (+2.30%) | 809,700 |
9 Aug 2019 | JPY | 1,664 | 1,668 | 1,643 | 1,651 | 1,651 | +7 (+0.43%) | 290,000 |
8 Aug 2019 | JPY | 1,640 | 1,661 | 1,638 | 1,644 | 1,644 | -3 (-0.18%) | 221,800 |
7 Aug 2019 | JPY | 1,647 | 1,654 | 1,631 | 1,647 | 1,647 | -11 (-0.66%) | 347,200 |
6 Aug 2019 | JPY | 1,609 | 1,662 | 1,606 | 1,658 | 1,658 | -17 (-1.01%) | 369,900 |
5 Aug 2019 | JPY | 1,691 | 1,696 | 1,650 | 1,675 | 1,675 | -48 (-2.79%) | 323,300 |
2 Aug 2019 | JPY | 1,717 | 1,740 | 1,709 | 1,723 | 1,723 | -34 (-1.94%) | 539,500 |
1 Aug 2019 | JPY | 1,767 | 1,770 | 1,746 | 1,757 | 1,757 | -30 (-1.68%) | 401,700 |
31 Jul 2019 | JPY | 1,781 | 1,796 | 1,772 | 1,787 | 1,787 | -2 (-0.11%) | 354,100 |
30 Jul 2019 | JPY | 1,780 | 1,796 | 1,776 | 1,789 | 1,789 | -2 (-0.11%) | 336,900 |
29 Jul 2019 | JPY | 1,798 | 1,799 | 1,773 | 1,791 | 1,791 | -8 (-0.44%) | 167,500 |
26 Jul 2019 | JPY | 1,804 | 1,817 | 1,785 | 1,799 | 1,799 | -18 (-0.99%) | 204,600 |