Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 1,660 | 1,660 | 1,635 | 1,637.5 | 1,637.5 | 0.0 (0.0%) | 223,800 |
11 Sep 2019 | JPY | 1,650 | 1,655 | 1,607.5 | 1,637.5 | 1,637.5 | -47.5 (-2.82%) | 377,400 |
10 Sep 2019 | JPY | 1,712.5 | 1,717.5 | 1,682.5 | 1,685 | 1,685 | -22.5 (-1.32%) | 143,000 |
9 Sep 2019 | JPY | 1,697.5 | 1,727.5 | 1,697.5 | 1,707.5 | 1,707.5 | +10 (+0.59%) | 88,600 |
6 Sep 2019 | JPY | 1,712.5 | 1,722.5 | 1,685 | 1,697.5 | 1,697.5 | -10 (-0.59%) | 86,800 |
5 Sep 2019 | JPY | 1,735 | 1,767.5 | 1,692.5 | 1,707.5 | 1,707.5 | +42.5 (+2.55%) | 202,000 |
4 Sep 2019 | JPY | 1,642.5 | 1,670 | 1,622.5 | 1,665 | 1,665 | +22.5 (+1.37%) | 122,800 |
3 Sep 2019 | JPY | 1,612.5 | 1,672.5 | 1,605 | 1,642.5 | 1,642.5 | +20 (+1.23%) | 103,800 |
2 Sep 2019 | JPY | 1,650 | 1,652.5 | 1,605 | 1,622.5 | 1,622.5 | -52.5 (-3.13%) | 156,800 |
30 Aug 2019 | JPY | 1,605 | 1,687.5 | 1,555 | 1,675 | 1,675 | +90 (+5.68%) | 261,800 |
29 Aug 2019 | JPY | 1,600 | 1,600 | 1,557.5 | 1,585 | 1,585 | -5 (-0.31%) | 187,400 |
28 Aug 2019 | JPY | 1,615 | 1,627.5 | 1,585 | 1,590 | 1,590 | -22.5 (-1.40%) | 147,600 |
27 Aug 2019 | JPY | 1,622.5 | 1,640 | 1,607.5 | 1,612.5 | 1,612.5 | +10 (+0.62%) | 139,600 |
26 Aug 2019 | JPY | 1,640 | 1,642.5 | 1,597.5 | 1,602.5 | 1,602.5 | -87.5 (-5.18%) | 386,800 |
23 Aug 2019 | JPY | 1,712.5 | 1,712.5 | 1,660 | 1,690 | 1,690 | -20 (-1.17%) | 113,000 |
22 Aug 2019 | JPY | 1,720 | 1,720 | 1,702.5 | 1,710 | 1,710 | +2.5 (+0.15%) | 56,400 |
21 Aug 2019 | JPY | 1,682.5 | 1,707.5 | 1,680 | 1,707.5 | 1,707.5 | 0.0 (0.0%) | 70,600 |
20 Aug 2019 | JPY | 1,707.5 | 1,707.5 | 1,692.5 | 1,707.5 | 1,707.5 | +10 (+0.59%) | 41,600 |
19 Aug 2019 | JPY | 1,690 | 1,705 | 1,677.5 | 1,697.5 | 1,697.5 | +10 (+0.59%) | 85,000 |
16 Aug 2019 | JPY | 1,675 | 1,687.5 | 1,667.5 | 1,687.5 | 1,687.5 | +12.5 (+0.75%) | 76,000 |
15 Aug 2019 | JPY | 1,655 | 1,680 | 1,650 | 1,675 | 1,675 | -25 (-1.47%) | 61,200 |
14 Aug 2019 | JPY | 1,700 | 1,707.5 | 1,685 | 1,700 | 1,700 | +32.5 (+1.95%) | 85,200 |
13 Aug 2019 | JPY | 1,692.5 | 1,702.5 | 1,667.5 | 1,667.5 | 1,667.5 | -52.5 (-3.05%) | 113,000 |
9 Aug 2019 | JPY | 1,727.5 | 1,737.5 | 1,712.5 | 1,720 | 1,720 | +25 (+1.47%) | 94,400 |
8 Aug 2019 | JPY | 1,692.5 | 1,715 | 1,682.5 | 1,695 | 1,695 | -2.5 (-0.15%) | 88,200 |
7 Aug 2019 | JPY | 1,697.5 | 1,705 | 1,667.5 | 1,697.5 | 1,697.5 | 0.0 (0.0%) | 155,600 |
6 Aug 2019 | JPY | 1,657.5 | 1,705 | 1,645 | 1,697.5 | 1,697.5 | -35 (-2.02%) | 168,200 |
5 Aug 2019 | JPY | 1,760 | 1,765 | 1,687.5 | 1,732.5 | 1,732.5 | -47.5 (-2.67%) | 210,200 |
2 Aug 2019 | JPY | 1,847.5 | 1,857.5 | 1,770 | 1,780 | 1,780 | -80 (-4.30%) | 277,600 |
1 Aug 2019 | JPY | 1,810 | 1,877.5 | 1,782.5 | 1,860 | 1,860 | -45 (-2.36%) | 335,000 |