Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,692.5 | 1,707.5 | 1,685 | 1,685 | 1,685 | 0.0 (0.0%) | 42,000 |
5 Sep 2019 | JPY | 1,637.5 | 1,690 | 1,635 | 1,685 | 1,685 | +47.5 (+2.90%) | 70,600 |
4 Sep 2019 | JPY | 1,632.5 | 1,655 | 1,622.5 | 1,637.5 | 1,637.5 | -20 (-1.21%) | 105,400 |
3 Sep 2019 | JPY | 1,620 | 1,660 | 1,620 | 1,657.5 | 1,657.5 | +25 (+1.53%) | 62,200 |
2 Sep 2019 | JPY | 1,622.5 | 1,637.5 | 1,612.5 | 1,632.5 | 1,632.5 | -5 (-0.31%) | 54,000 |
30 Aug 2019 | JPY | 1,605 | 1,640 | 1,597.5 | 1,637.5 | 1,637.5 | +47.5 (+2.99%) | 101,000 |
29 Aug 2019 | JPY | 1,567.5 | 1,602.5 | 1,560 | 1,590 | 1,590 | +22.5 (+1.44%) | 163,000 |
28 Aug 2019 | JPY | 1,567.5 | 1,567.5 | 1,547.5 | 1,567.5 | 1,567.5 | 0.0 (0.0%) | 75,200 |
27 Aug 2019 | JPY | 1,550 | 1,582.5 | 1,550 | 1,567.5 | 1,567.5 | +20 (+1.29%) | 125,200 |
26 Aug 2019 | JPY | 1,535 | 1,557.5 | 1,535 | 1,547.5 | 1,547.5 | -30 (-1.90%) | 134,800 |
23 Aug 2019 | JPY | 1,585 | 1,592.5 | 1,575 | 1,577.5 | 1,577.5 | -2.5 (-0.16%) | 63,000 |
22 Aug 2019 | JPY | 1,585 | 1,595 | 1,572.5 | 1,580 | 1,580 | -5 (-0.32%) | 66,000 |
21 Aug 2019 | JPY | 1,577.5 | 1,597.5 | 1,577.5 | 1,585 | 1,585 | -20 (-1.25%) | 58,600 |
20 Aug 2019 | JPY | 1,602.5 | 1,607.5 | 1,587.5 | 1,605 | 1,605 | -2.5 (-0.16%) | 52,200 |
19 Aug 2019 | JPY | 1,595 | 1,625 | 1,595 | 1,607.5 | 1,607.5 | +12.5 (+0.78%) | 67,800 |
16 Aug 2019 | JPY | 1,575 | 1,602.5 | 1,562.5 | 1,595 | 1,595 | +5 (+0.31%) | 105,400 |
15 Aug 2019 | JPY | 1,557.5 | 1,592.5 | 1,557.5 | 1,590 | 1,590 | -20 (-1.24%) | 62,200 |
14 Aug 2019 | JPY | 1,607.5 | 1,617.5 | 1,595 | 1,610 | 1,610 | +20 (+1.26%) | 80,200 |
13 Aug 2019 | JPY | 1,577.5 | 1,595 | 1,567.5 | 1,590 | 1,590 | -7.5 (-0.47%) | 128,800 |
9 Aug 2019 | JPY | 1,582.5 | 1,600 | 1,580 | 1,597.5 | 1,597.5 | +25 (+1.59%) | 109,800 |
8 Aug 2019 | JPY | 1,560 | 1,580 | 1,557.5 | 1,572.5 | 1,572.5 | +12.5 (+0.80%) | 89,400 |
7 Aug 2019 | JPY | 1,545 | 1,565 | 1,540 | 1,560 | 1,560 | +2.5 (+0.16%) | 83,000 |
6 Aug 2019 | JPY | 1,510 | 1,580 | 1,507.5 | 1,557.5 | 1,557.5 | -15 (-0.95%) | 180,600 |
5 Aug 2019 | JPY | 1,597.5 | 1,600 | 1,552.5 | 1,572.5 | 1,572.5 | -55 (-3.38%) | 146,400 |
2 Aug 2019 | JPY | 1,672.5 | 1,672.5 | 1,620 | 1,627.5 | 1,627.5 | -80 (-4.69%) | 189,000 |
1 Aug 2019 | JPY | 1,652.5 | 1,717.5 | 1,637.5 | 1,707.5 | 1,707.5 | +30 (+1.79%) | 160,000 |
31 Jul 2019 | JPY | 1,645 | 1,685 | 1,645 | 1,677.5 | 1,677.5 | +27.5 (+1.67%) | 152,200 |
30 Jul 2019 | JPY | 1,650 | 1,660 | 1,645 | 1,650 | 1,650 | +7.5 (+0.46%) | 93,400 |
29 Jul 2019 | JPY | 1,650 | 1,650 | 1,622.5 | 1,642.5 | 1,642.5 | -15 (-0.90%) | 76,600 |
26 Jul 2019 | JPY | 1,657.5 | 1,660 | 1,640 | 1,657.5 | 1,657.5 | -2.5 (-0.15%) | 112,000 |