Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,776.6666 | 1,790 | 1,603.3334 | 1,616.6666 | 1,616.6666 | -153.333 (-8.66%) | 198,300 |
5 Sep 2019 | JPY | 1,730 | 1,790 | 1,713.3334 | 1,770 | 1,770 | +73.333 (+4.32%) | 234,300 |
4 Sep 2019 | JPY | 1,616.6666 | 1,700 | 1,610 | 1,696.6666 | 1,696.6666 | +93.333 (+5.82%) | 174,000 |
3 Sep 2019 | JPY | 1,593.3334 | 1,616.6666 | 1,566.6666 | 1,603.3334 | 1,603.3334 | +6.667 (+0.42%) | 75,900 |
2 Sep 2019 | JPY | 1,600 | 1,610 | 1,553.3334 | 1,596.6666 | 1,596.6666 | -5 (-0.31%) | 72,000 |
30 Aug 2019 | JPY | 1,591.6666 | 1,608.3334 | 1,566.6666 | 1,601.6666 | 1,601.6666 | +10 (+0.63%) | 63,000 |
29 Aug 2019 | JPY | 1,616.6666 | 1,623.3334 | 1,580 | 1,591.6666 | 1,591.6666 | -21.667 (-1.34%) | 81,300 |
28 Aug 2019 | JPY | 1,575 | 1,623.3334 | 1,571.6666 | 1,613.3334 | 1,613.3334 | +58.333 (+3.75%) | 174,300 |
27 Aug 2019 | JPY | 1,498.3334 | 1,556.6666 | 1,498.3334 | 1,555 | 1,555 | +56.667 (+3.78%) | 66,600 |
26 Aug 2019 | JPY | 1,461.6666 | 1,498.3334 | 1,436.6666 | 1,498.3334 | 1,498.3334 | +5 (+0.33%) | 48,300 |
23 Aug 2019 | JPY | 1,533.3334 | 1,566.6666 | 1,473.3334 | 1,493.3334 | 1,493.3334 | -40 (-2.61%) | 102,600 |
22 Aug 2019 | JPY | 1,521.6666 | 1,546.6666 | 1,496.6666 | 1,533.3334 | 1,533.3334 | +26.667 (+1.77%) | 120,300 |
21 Aug 2019 | JPY | 1,510 | 1,526.6666 | 1,458.3334 | 1,506.6666 | 1,506.6666 | -5 (-0.33%) | 114,900 |
20 Aug 2019 | JPY | 1,506.6666 | 1,516.6666 | 1,473.3334 | 1,511.6666 | 1,511.6666 | +41.667 (+2.83%) | 113,100 |
19 Aug 2019 | JPY | 1,431.6666 | 1,490 | 1,431.6666 | 1,470 | 1,470 | +43.333 (+3.04%) | 120,900 |
16 Aug 2019 | JPY | 1,416.6666 | 1,445 | 1,368.3334 | 1,426.6666 | 1,426.6666 | +33.333 (+2.39%) | 67,800 |
15 Aug 2019 | JPY | 1,333.3334 | 1,401.6666 | 1,315 | 1,393.3334 | 1,393.3334 | -10 (-0.71%) | 58,200 |
14 Aug 2019 | JPY | 1,365 | 1,430 | 1,355 | 1,403.3334 | 1,403.3334 | +61.667 (+4.60%) | 94,800 |
13 Aug 2019 | JPY | 1,320 | 1,343.3334 | 1,300 | 1,341.6666 | 1,341.6666 | -10 (-0.74%) | 44,400 |
9 Aug 2019 | JPY | 1,440 | 1,460 | 1,351.6666 | 1,351.6666 | 1,351.6666 | -101.667 (-7.00%) | 121,800 |
8 Aug 2019 | JPY | 1,390 | 1,463.3334 | 1,336.6666 | 1,453.3334 | 1,453.3334 | +65 (+4.68%) | 202,500 |
7 Aug 2019 | JPY | 1,310 | 1,388.3334 | 1,290 | 1,388.3334 | 1,388.3334 | +101.667 (+7.90%) | 99,600 |
6 Aug 2019 | JPY | 1,241.6666 | 1,306.6666 | 1,241.6666 | 1,286.6666 | 1,286.6666 | -20 (-1.53%) | 91,200 |
5 Aug 2019 | JPY | 1,365 | 1,366.6666 | 1,295 | 1,306.6666 | 1,306.6666 | -38.333 (-2.85%) | 105,900 |
2 Aug 2019 | JPY | 1,345 | 1,366.6666 | 1,333.3334 | 1,345 | 1,345 | -40 (-2.89%) | 120,300 |
1 Aug 2019 | JPY | 1,366.6666 | 1,418.3334 | 1,346.6666 | 1,385 | 1,385 | -11.667 (-0.84%) | 120,600 |
31 Jul 2019 | JPY | 1,390 | 1,420 | 1,385 | 1,396.6666 | 1,396.6666 | -33.333 (-2.33%) | 117,900 |
30 Jul 2019 | JPY | 1,510 | 1,518.3334 | 1,430 | 1,430 | 1,430 | -73.333 (-4.88%) | 203,400 |
29 Jul 2019 | JPY | 1,520 | 1,541.6666 | 1,483.3334 | 1,503.3334 | 1,503.3334 | +6.667 (+0.45%) | 249,300 |
26 Jul 2019 | JPY | 1,505 | 1,541.6666 | 1,483.3334 | 1,496.6666 | 1,496.6666 | -13.333 (-0.88%) | 186,600 |