Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 2,068 | 2,085 | 2,041 | 2,050 | 2,050 | -9 (-0.44%) | 84,300 |
5 Sep 2019 | JPY | 2,008 | 2,083 | 1,998 | 2,059 | 2,059 | +73 (+3.68%) | 103,900 |
4 Sep 2019 | JPY | 2,009 | 2,009 | 1,984 | 1,986 | 1,986 | -33 (-1.63%) | 43,400 |
3 Sep 2019 | JPY | 2,029 | 2,041 | 2,018 | 2,019 | 2,019 | -17 (-0.83%) | 62,800 |
2 Sep 2019 | JPY | 2,023 | 2,045 | 2,015 | 2,036 | 2,036 | +11 (+0.54%) | 54,600 |
30 Aug 2019 | JPY | 2,018 | 2,035 | 2,004 | 2,025 | 2,025 | +34 (+1.71%) | 90,700 |
29 Aug 2019 | JPY | 2,014 | 2,014 | 1,982 | 1,991 | 1,991 | -8 (-0.40%) | 44,700 |
28 Aug 2019 | JPY | 1,995 | 2,000 | 1,977 | 1,999 | 1,999 | -1 (-0.05%) | 55,400 |
27 Aug 2019 | JPY | 2,014 | 2,017 | 1,998 | 2,000 | 2,000 | 0.0 (0.0%) | 75,700 |
26 Aug 2019 | JPY | 1,982 | 2,011 | 1,982 | 2,000 | 2,000 | -32 (-1.57%) | 55,500 |
23 Aug 2019 | JPY | 2,069 | 2,069 | 2,025 | 2,032 | 2,032 | -22 (-1.07%) | 66,800 |
22 Aug 2019 | JPY | 2,050 | 2,062 | 2,025 | 2,054 | 2,054 | +13 (+0.64%) | 44,000 |
21 Aug 2019 | JPY | 2,010 | 2,047 | 1,998 | 2,041 | 2,041 | -1 (-0.05%) | 97,500 |
20 Aug 2019 | JPY | 1,999 | 2,045 | 1,985 | 2,042 | 2,042 | +43 (+2.15%) | 75,600 |
19 Aug 2019 | JPY | 1,983 | 2,003 | 1,981 | 1,999 | 1,999 | +45 (+2.30%) | 69,200 |
16 Aug 2019 | JPY | 1,959 | 1,967 | 1,950 | 1,954 | 1,954 | -22 (-1.11%) | 28,600 |
15 Aug 2019 | JPY | 1,936 | 1,979 | 1,925 | 1,976 | 1,976 | -8 (-0.40%) | 50,900 |
14 Aug 2019 | JPY | 1,968 | 1,986 | 1,968 | 1,984 | 1,984 | +47 (+2.43%) | 41,600 |
13 Aug 2019 | JPY | 1,910 | 1,940 | 1,908 | 1,937 | 1,937 | +12 (+0.62%) | 54,600 |
9 Aug 2019 | JPY | 1,946 | 1,949 | 1,924 | 1,925 | 1,925 | -21 (-1.08%) | 70,200 |
8 Aug 2019 | JPY | 1,925 | 1,966 | 1,920 | 1,946 | 1,946 | +21 (+1.09%) | 84,200 |
7 Aug 2019 | JPY | 1,912 | 1,941 | 1,910 | 1,925 | 1,925 | 0.0 (0.0%) | 120,200 |
6 Aug 2019 | JPY | 1,870 | 1,939 | 1,870 | 1,925 | 1,925 | +10 (+0.52%) | 78,800 |
5 Aug 2019 | JPY | 1,889 | 1,923 | 1,876 | 1,915 | 1,915 | -10 (-0.52%) | 80,200 |
2 Aug 2019 | JPY | 1,888 | 1,944 | 1,876 | 1,925 | 1,925 | -11 (-0.57%) | 161,900 |
1 Aug 2019 | JPY | 1,925 | 1,941 | 1,921 | 1,936 | 1,936 | +2 (+0.10%) | 27,800 |
31 Jul 2019 | JPY | 1,948 | 1,948 | 1,922 | 1,934 | 1,934 | -23 (-1.18%) | 55,100 |
30 Jul 2019 | JPY | 1,943 | 1,964 | 1,941 | 1,957 | 1,957 | +4 (+0.20%) | 27,400 |
29 Jul 2019 | JPY | 1,959 | 1,976 | 1,939 | 1,953 | 1,953 | -3 (-0.15%) | 26,000 |
26 Jul 2019 | JPY | 1,990 | 1,990 | 1,956 | 1,956 | 1,956 | -38 (-1.91%) | 28,800 |