Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 2,267 | 2,275 | 2,256 | 2,268 | 2,268 | +13 (+0.58%) | 473,800 |
5 Sep 2019 | JPY | 2,216 | 2,261 | 2,216 | 2,255 | 2,255 | +64 (+2.92%) | 652,900 |
4 Sep 2019 | JPY | 2,206 | 2,208 | 2,189 | 2,191 | 2,191 | -40 (-1.79%) | 693,300 |
3 Sep 2019 | JPY | 2,213 | 2,238 | 2,204 | 2,231 | 2,231 | +27 (+1.23%) | 304,300 |
2 Sep 2019 | JPY | 2,211 | 2,224 | 2,191 | 2,204 | 2,204 | -7 (-0.32%) | 260,600 |
30 Aug 2019 | JPY | 2,200 | 2,214 | 2,193 | 2,211 | 2,211 | +18 (+0.82%) | 537,000 |
29 Aug 2019 | JPY | 2,146 | 2,197 | 2,144 | 2,193 | 2,193 | +48 (+2.24%) | 788,600 |
28 Aug 2019 | JPY | 2,152 | 2,160 | 2,144 | 2,145 | 2,145 | -15 (-0.69%) | 490,800 |
27 Aug 2019 | JPY | 2,147 | 2,169 | 2,143 | 2,160 | 2,160 | +21 (+0.98%) | 572,400 |
26 Aug 2019 | JPY | 2,113 | 2,143 | 2,106 | 2,139 | 2,139 | -39 (-1.79%) | 780,700 |
23 Aug 2019 | JPY | 2,160 | 2,187 | 2,160 | 2,178 | 2,178 | +51 (+2.40%) | 600,600 |
22 Aug 2019 | JPY | 2,120 | 2,129 | 2,111 | 2,127 | 2,127 | +23 (+1.09%) | 333,300 |
21 Aug 2019 | JPY | 2,100 | 2,119 | 2,096 | 2,104 | 2,104 | -38 (-1.77%) | 408,800 |
20 Aug 2019 | JPY | 2,100 | 2,142 | 2,100 | 2,142 | 2,142 | +42 (+2%) | 417,500 |
19 Aug 2019 | JPY | 2,109 | 2,119 | 2,094 | 2,100 | 2,100 | +10 (+0.48%) | 355,800 |
16 Aug 2019 | JPY | 2,078 | 2,096 | 2,071 | 2,090 | 2,090 | -12 (-0.57%) | 292,500 |
15 Aug 2019 | JPY | 2,063 | 2,106 | 2,060 | 2,102 | 2,102 | +19 (+0.91%) | 592,600 |
14 Aug 2019 | JPY | 2,075 | 2,083 | 2,064 | 2,083 | 2,083 | +13 (+0.63%) | 644,000 |
13 Aug 2019 | JPY | 2,066 | 2,083 | 2,050 | 2,070 | 2,070 | -24 (-1.15%) | 968,900 |
9 Aug 2019 | JPY | 2,060 | 2,103 | 2,030 | 2,094 | 2,094 | +80 (+3.97%) | 1,075,300 |
8 Aug 2019 | JPY | 2,020 | 2,023 | 1,999 | 2,014 | 2,014 | +4 (+0.20%) | 688,400 |
7 Aug 2019 | JPY | 1,994 | 2,024 | 1,994 | 2,010 | 2,010 | +10 (+0.50%) | 541,100 |
6 Aug 2019 | JPY | 1,942 | 2,002 | 1,942 | 2,000 | 2,000 | -6 (-0.30%) | 547,700 |
5 Aug 2019 | JPY | 2,013 | 2,021 | 1,980 | 2,006 | 2,006 | -44 (-2.15%) | 759,900 |
2 Aug 2019 | JPY | 2,086 | 2,096 | 2,042 | 2,050 | 2,050 | -60 (-2.84%) | 765,600 |
1 Aug 2019 | JPY | 2,120 | 2,132 | 2,109 | 2,110 | 2,110 | -46 (-2.13%) | 601,300 |
31 Jul 2019 | JPY | 2,149 | 2,178 | 2,142 | 2,156 | 2,156 | -16 (-0.74%) | 698,200 |
30 Jul 2019 | JPY | 2,152 | 2,186 | 2,152 | 2,172 | 2,172 | +64 (+3.04%) | 1,207,700 |
29 Jul 2019 | JPY | 2,099 | 2,112 | 2,080 | 2,108 | 2,108 | -14 (-0.66%) | 351,800 |
26 Jul 2019 | JPY | 2,151 | 2,153 | 2,105 | 2,122 | 2,122 | +21 (+1.00%) | 526,700 |