Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | JPY | 2,175 | 2,287 | 2,136 | 2,215 | 2,215 | +42 (+1.93%) | 27,700 |
4 Sep 2019 | JPY | 2,218 | 2,230 | 2,141 | 2,173 | 2,173 | -81 (-3.59%) | 27,800 |
3 Sep 2019 | JPY | 2,280 | 2,290 | 2,201 | 2,254 | 2,254 | -33 (-1.44%) | 28,300 |
2 Sep 2019 | JPY | 2,100 | 2,288 | 2,050 | 2,287 | 2,287 | +257 (+12.66%) | 63,100 |
30 Aug 2019 | JPY | 2,100 | 2,134 | 2,011 | 2,030 | 2,030 | -70 (-3.33%) | 17,000 |
29 Aug 2019 | JPY | 2,051 | 2,149 | 2,042 | 2,100 | 2,100 | -1 (-0.05%) | 27,200 |
28 Aug 2019 | JPY | 2,249 | 2,249 | 2,101 | 2,101 | 2,101 | -83 (-3.80%) | 46,500 |
27 Aug 2019 | JPY | 2,048 | 2,219 | 2,015 | 2,184 | 2,184 | +194 (+9.75%) | 37,900 |
26 Aug 2019 | JPY | 2,049 | 2,081 | 1,980 | 1,990 | 1,990 | -123 (-5.82%) | 26,600 |
23 Aug 2019 | JPY | 1,922 | 2,140 | 1,921 | 2,113 | 2,113 | +177 (+9.14%) | 54,900 |
22 Aug 2019 | JPY | 1,942 | 2,015 | 1,923 | 1,936 | 1,936 | -22 (-1.12%) | 12,600 |
21 Aug 2019 | JPY | 1,929 | 1,972 | 1,890 | 1,958 | 1,958 | +29 (+1.50%) | 13,400 |
20 Aug 2019 | JPY | 1,875 | 1,930 | 1,868 | 1,929 | 1,929 | +52 (+2.77%) | 13,900 |
19 Aug 2019 | JPY | 1,920 | 1,920 | 1,871 | 1,877 | 1,877 | -42 (-2.19%) | 9,900 |
16 Aug 2019 | JPY | 1,932 | 1,949 | 1,909 | 1,919 | 1,919 | -13 (-0.67%) | 8,200 |
15 Aug 2019 | JPY | 1,967 | 1,991 | 1,930 | 1,932 | 1,932 | -93 (-4.59%) | 26,300 |
14 Aug 2019 | JPY | 2,013 | 2,078 | 2,013 | 2,025 | 2,025 | -162 (-7.41%) | 25,400 |
13 Aug 2019 | JPY | 2,082 | 2,348 | 2,060 | 2,187 | 2,187 | +65 (+3.06%) | 16,800 |
9 Aug 2019 | JPY | 2,242 | 2,242 | 2,122 | 2,122 | 2,122 | -120 (-5.35%) | 16,400 |
8 Aug 2019 | JPY | 2,112 | 2,250 | 2,112 | 2,242 | 2,242 | +131 (+6.21%) | 23,300 |
7 Aug 2019 | JPY | 2,077 | 2,124 | 2,059 | 2,111 | 2,111 | +35 (+1.69%) | 11,300 |
6 Aug 2019 | JPY | 2,043 | 2,145 | 2,011 | 2,076 | 2,076 | -83 (-3.84%) | 27,600 |
5 Aug 2019 | JPY | 2,261 | 2,261 | 2,106 | 2,159 | 2,159 | -106 (-4.68%) | 32,000 |
2 Aug 2019 | JPY | 2,271 | 2,297 | 2,163 | 2,265 | 2,265 | -37 (-1.61%) | 40,300 |
1 Aug 2019 | JPY | 2,280 | 2,330 | 2,280 | 2,302 | 2,302 | +2 (+0.09%) | 11,600 |
31 Jul 2019 | JPY | 2,264 | 2,300 | 2,253 | 2,300 | 2,300 | +14 (+0.61%) | 11,700 |
30 Jul 2019 | JPY | 2,331 | 2,334 | 2,286 | 2,286 | 2,286 | -63 (-2.68%) | 13,100 |
29 Jul 2019 | JPY | 2,362 | 2,362 | 2,331 | 2,349 | 2,349 | +19 (+0.82%) | 7,200 |
26 Jul 2019 | JPY | 2,362 | 2,362 | 2,290 | 2,330 | 2,330 | -29 (-1.23%) | 12,100 |
25 Jul 2019 | JPY | 2,418 | 2,428 | 2,334 | 2,359 | 2,359 | -64 (-2.64%) | 23,200 |