Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,582.5 | 1,595 | 1,535 | 1,547.5 | 1,547.5 | -17.5 (-1.12%) | 405,200 |
5 Sep 2019 | JPY | 1,515 | 1,590 | 1,502.5 | 1,565 | 1,565 | +55 (+3.64%) | 616,800 |
4 Sep 2019 | JPY | 1,510 | 1,530 | 1,440 | 1,510 | 1,510 | -12.5 (-0.82%) | 714,800 |
3 Sep 2019 | JPY | 1,487.5 | 1,550 | 1,472.5 | 1,522.5 | 1,522.5 | +40 (+2.70%) | 984,400 |
2 Sep 2019 | JPY | 1,352.5 | 1,530 | 1,352.5 | 1,482.5 | 1,482.5 | +162.5 (+12.31%) | 1,707,600 |
30 Aug 2019 | JPY | 1,295 | 1,337.5 | 1,290 | 1,320 | 1,320 | +45 (+3.53%) | 349,200 |
29 Aug 2019 | JPY | 1,265 | 1,280 | 1,233.75 | 1,275 | 1,275 | +15 (+1.19%) | 229,200 |
28 Aug 2019 | JPY | 1,262.5 | 1,285 | 1,250 | 1,260 | 1,260 | -2.5 (-0.20%) | 163,200 |
27 Aug 2019 | JPY | 1,267.5 | 1,270 | 1,255 | 1,262.5 | 1,262.5 | +12.5 (+1%) | 106,000 |
26 Aug 2019 | JPY | 1,235 | 1,267.5 | 1,232.5 | 1,250 | 1,250 | -20 (-1.57%) | 227,600 |
23 Aug 2019 | JPY | 1,267.5 | 1,277.5 | 1,260 | 1,270 | 1,270 | -5 (-0.39%) | 110,000 |
22 Aug 2019 | JPY | 1,317.5 | 1,330 | 1,272.5 | 1,275 | 1,275 | -25 (-1.92%) | 188,800 |
21 Aug 2019 | JPY | 1,295 | 1,310 | 1,280 | 1,300 | 1,300 | +15 (+1.17%) | 182,000 |
20 Aug 2019 | JPY | 1,250 | 1,285 | 1,233.75 | 1,285 | 1,285 | +35 (+2.80%) | 193,600 |
19 Aug 2019 | JPY | 1,280 | 1,282.5 | 1,246.25 | 1,250 | 1,250 | -12.5 (-0.99%) | 204,000 |
16 Aug 2019 | JPY | 1,285 | 1,307.5 | 1,257.5 | 1,262.5 | 1,262.5 | -22.5 (-1.75%) | 277,600 |
15 Aug 2019 | JPY | 1,257.5 | 1,292.5 | 1,250 | 1,285 | 1,285 | -22.5 (-1.72%) | 147,200 |
14 Aug 2019 | JPY | 1,300 | 1,310 | 1,292.5 | 1,307.5 | 1,307.5 | +45 (+3.56%) | 137,200 |
13 Aug 2019 | JPY | 1,292.5 | 1,315 | 1,252.5 | 1,262.5 | 1,262.5 | -55 (-4.17%) | 249,200 |
9 Aug 2019 | JPY | 1,297.5 | 1,337.5 | 1,287.5 | 1,317.5 | 1,317.5 | +40 (+3.13%) | 376,800 |
8 Aug 2019 | JPY | 1,242.5 | 1,302.5 | 1,233.75 | 1,277.5 | 1,277.5 | +51.25 (+4.18%) | 339,600 |
7 Aug 2019 | JPY | 1,250 | 1,255 | 1,216.25 | 1,226.25 | 1,226.25 | -15 (-1.21%) | 211,200 |
6 Aug 2019 | JPY | 1,210 | 1,255 | 1,206.25 | 1,241.25 | 1,241.25 | -28.75 (-2.26%) | 404,000 |
5 Aug 2019 | JPY | 1,282.5 | 1,287.5 | 1,250 | 1,270 | 1,270 | -32.5 (-2.50%) | 379,200 |
2 Aug 2019 | JPY | 1,330 | 1,347.5 | 1,295 | 1,302.5 | 1,302.5 | -67.5 (-4.93%) | 536,400 |
1 Aug 2019 | JPY | 1,375 | 1,385 | 1,362.5 | 1,370 | 1,370 | -35 (-2.49%) | 360,800 |
31 Jul 2019 | JPY | 1,382.5 | 1,407.5 | 1,370 | 1,405 | 1,405 | +15 (+1.08%) | 223,600 |
30 Jul 2019 | JPY | 1,387.5 | 1,412.5 | 1,365 | 1,390 | 1,390 | +15 (+1.09%) | 242,000 |
29 Jul 2019 | JPY | 1,402.5 | 1,417.5 | 1,360 | 1,375 | 1,375 | -2.5 (-0.18%) | 430,400 |
26 Jul 2019 | JPY | 1,375 | 1,397.5 | 1,352.5 | 1,377.5 | 1,377.5 | -10 (-0.72%) | 232,000 |