Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,806 | 1,806 | 1,773 | 1,793 | 1,793 | -14 (-0.77%) | 1,165,900 |
5 Sep 2019 | JPY | 1,785 | 1,822 | 1,761 | 1,807 | 1,807 | +9 (+0.50%) | 1,498,000 |
4 Sep 2019 | JPY | 1,778 | 1,805 | 1,771 | 1,798 | 1,798 | +18 (+1.01%) | 946,500 |
3 Sep 2019 | JPY | 1,802 | 1,802 | 1,770 | 1,780 | 1,780 | -34 (-1.87%) | 1,538,400 |
2 Sep 2019 | JPY | 1,859 | 1,874 | 1,806 | 1,814 | 1,814 | -47 (-2.53%) | 962,600 |
30 Aug 2019 | JPY | 1,854 | 1,862 | 1,835 | 1,861 | 1,861 | +28 (+1.53%) | 946,800 |
29 Aug 2019 | JPY | 1,849 | 1,850 | 1,815 | 1,833 | 1,833 | -18 (-0.97%) | 680,100 |
28 Aug 2019 | JPY | 1,872 | 1,882 | 1,840 | 1,851 | 1,851 | -33 (-1.75%) | 1,515,700 |
27 Aug 2019 | JPY | 1,844 | 1,890 | 1,842 | 1,884 | 1,884 | +62 (+3.40%) | 1,919,600 |
26 Aug 2019 | JPY | 1,803 | 1,828 | 1,802 | 1,822 | 1,822 | -21 (-1.14%) | 771,200 |
23 Aug 2019 | JPY | 1,828 | 1,852 | 1,819 | 1,843 | 1,843 | -3 (-0.16%) | 1,016,300 |
22 Aug 2019 | JPY | 1,846 | 1,849 | 1,831 | 1,846 | 1,846 | +8 (+0.44%) | 772,100 |
21 Aug 2019 | JPY | 1,809 | 1,840 | 1,804 | 1,838 | 1,838 | +9 (+0.49%) | 837,200 |
20 Aug 2019 | JPY | 1,814 | 1,829 | 1,808 | 1,829 | 1,829 | +13 (+0.72%) | 573,100 |
19 Aug 2019 | JPY | 1,850 | 1,852 | 1,816 | 1,816 | 1,816 | -5 (-0.27%) | 1,016,300 |
16 Aug 2019 | JPY | 1,785 | 1,827 | 1,782 | 1,821 | 1,821 | +24 (+1.34%) | 878,700 |
15 Aug 2019 | JPY | 1,755 | 1,797 | 1,739 | 1,797 | 1,797 | +3 (+0.17%) | 884,700 |
14 Aug 2019 | JPY | 1,785 | 1,794 | 1,769 | 1,794 | 1,794 | +25 (+1.41%) | 715,800 |
13 Aug 2019 | JPY | 1,805 | 1,815 | 1,761 | 1,769 | 1,769 | -32 (-1.78%) | 922,400 |
9 Aug 2019 | JPY | 1,818 | 1,839 | 1,796 | 1,801 | 1,801 | +4 (+0.22%) | 1,298,500 |
8 Aug 2019 | JPY | 1,782 | 1,805 | 1,775 | 1,797 | 1,797 | +23 (+1.30%) | 539,100 |
7 Aug 2019 | JPY | 1,808 | 1,817 | 1,745 | 1,774 | 1,774 | -41 (-2.26%) | 1,522,500 |
6 Aug 2019 | JPY | 1,759 | 1,819 | 1,756 | 1,815 | 1,815 | +16 (+0.89%) | 1,382,400 |
5 Aug 2019 | JPY | 1,810 | 1,833 | 1,770 | 1,799 | 1,799 | -21 (-1.15%) | 1,541,900 |
2 Aug 2019 | JPY | 1,738 | 1,821 | 1,738 | 1,820 | 1,820 | +79 (+4.54%) | 2,204,700 |
1 Aug 2019 | JPY | 1,731 | 1,751 | 1,719 | 1,741 | 1,741 | -20 (-1.14%) | 1,144,600 |
31 Jul 2019 | JPY | 1,779 | 1,784 | 1,761 | 1,761 | 1,761 | -47 (-2.60%) | 1,088,500 |
30 Jul 2019 | JPY | 1,818 | 1,825 | 1,795 | 1,808 | 1,808 | -2 (-0.11%) | 607,000 |
29 Jul 2019 | JPY | 1,826 | 1,842 | 1,802 | 1,810 | 1,810 | -2 (-0.11%) | 771,000 |
26 Jul 2019 | JPY | 1,788 | 1,815 | 1,777 | 1,812 | 1,812 | +13 (+0.72%) | 780,100 |