Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,137 | 1,143 | 1,126 | 1,139 | 1,139 | +5 (+0.44%) | 46,700 |
5 Sep 2019 | JPY | 1,127 | 1,150 | 1,125 | 1,134 | 1,134 | +16 (+1.43%) | 68,100 |
4 Sep 2019 | JPY | 1,120 | 1,122 | 1,108 | 1,118 | 1,118 | -9 (-0.80%) | 64,200 |
3 Sep 2019 | JPY | 1,118 | 1,130 | 1,105 | 1,127 | 1,127 | +12 (+1.08%) | 49,700 |
2 Sep 2019 | JPY | 1,140 | 1,142 | 1,110 | 1,115 | 1,115 | -16 (-1.41%) | 69,500 |
30 Aug 2019 | JPY | 1,133 | 1,146 | 1,124 | 1,131 | 1,131 | +9 (+0.80%) | 53,600 |
29 Aug 2019 | JPY | 1,124 | 1,129 | 1,111 | 1,122 | 1,122 | -10 (-0.88%) | 41,300 |
28 Aug 2019 | JPY | 1,144 | 1,157 | 1,121 | 1,132 | 1,132 | -14 (-1.22%) | 46,100 |
27 Aug 2019 | JPY | 1,174 | 1,182 | 1,144 | 1,146 | 1,146 | -17 (-1.46%) | 44,900 |
26 Aug 2019 | JPY | 1,176 | 1,180 | 1,151 | 1,163 | 1,163 | -46 (-3.80%) | 101,500 |
23 Aug 2019 | JPY | 1,230 | 1,236 | 1,193 | 1,209 | 1,209 | -11 (-0.90%) | 79,700 |
22 Aug 2019 | JPY | 1,217 | 1,227 | 1,205 | 1,220 | 1,220 | +7 (+0.58%) | 33,200 |
21 Aug 2019 | JPY | 1,225 | 1,226 | 1,202 | 1,213 | 1,213 | -21 (-1.70%) | 68,600 |
20 Aug 2019 | JPY | 1,233 | 1,244 | 1,226 | 1,234 | 1,234 | -5 (-0.40%) | 38,500 |
19 Aug 2019 | JPY | 1,247 | 1,254 | 1,223 | 1,239 | 1,239 | +4 (+0.32%) | 66,900 |
16 Aug 2019 | JPY | 1,235 | 1,261 | 1,227 | 1,235 | 1,235 | 0.0 (0.0%) | 54,900 |
15 Aug 2019 | JPY | 1,248 | 1,250 | 1,227 | 1,235 | 1,235 | -43 (-3.36%) | 68,300 |
14 Aug 2019 | JPY | 1,279 | 1,285 | 1,243 | 1,278 | 1,278 | +4 (+0.31%) | 88,200 |
13 Aug 2019 | JPY | 1,250 | 1,281 | 1,237 | 1,274 | 1,274 | +10 (+0.79%) | 55,200 |
9 Aug 2019 | JPY | 1,259 | 1,275 | 1,251 | 1,264 | 1,264 | +12 (+0.96%) | 41,600 |
8 Aug 2019 | JPY | 1,277 | 1,296 | 1,249 | 1,252 | 1,252 | -30 (-2.34%) | 68,700 |
7 Aug 2019 | JPY | 1,322 | 1,322 | 1,255 | 1,282 | 1,282 | +50 (+4.06%) | 151,100 |
6 Aug 2019 | JPY | 1,210 | 1,233 | 1,203 | 1,232 | 1,232 | -8 (-0.65%) | 90,700 |
5 Aug 2019 | JPY | 1,265 | 1,272 | 1,211 | 1,240 | 1,240 | -37 (-2.90%) | 86,600 |
2 Aug 2019 | JPY | 1,295 | 1,295 | 1,262 | 1,277 | 1,277 | -48 (-3.62%) | 111,800 |
1 Aug 2019 | JPY | 1,321 | 1,328 | 1,301 | 1,325 | 1,325 | -4 (-0.30%) | 54,400 |
31 Jul 2019 | JPY | 1,303 | 1,349 | 1,302 | 1,329 | 1,329 | +22 (+1.68%) | 170,400 |
30 Jul 2019 | JPY | 1,305 | 1,318 | 1,295 | 1,307 | 1,307 | +2 (+0.15%) | 59,200 |
29 Jul 2019 | JPY | 1,276 | 1,306 | 1,272 | 1,305 | 1,305 | +30 (+2.35%) | 51,600 |
26 Jul 2019 | JPY | 1,282 | 1,289 | 1,272 | 1,275 | 1,275 | -13 (-1.01%) | 49,500 |