Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,180 | 1,184 | 1,152 | 1,152 | 1,152 | -26 (-2.21%) | 74,000 |
5 Sep 2019 | JPY | 1,167 | 1,187 | 1,164 | 1,178 | 1,178 | +30 (+2.61%) | 97,100 |
4 Sep 2019 | JPY | 1,137 | 1,153 | 1,128 | 1,148 | 1,148 | +9 (+0.79%) | 94,000 |
3 Sep 2019 | JPY | 1,126 | 1,151 | 1,124 | 1,139 | 1,139 | +13 (+1.15%) | 52,700 |
2 Sep 2019 | JPY | 1,142 | 1,148 | 1,126 | 1,126 | 1,126 | -28 (-2.43%) | 40,600 |
30 Aug 2019 | JPY | 1,152 | 1,159 | 1,142 | 1,154 | 1,154 | +21 (+1.85%) | 77,200 |
29 Aug 2019 | JPY | 1,141 | 1,141 | 1,123 | 1,133 | 1,133 | +11 (+0.98%) | 53,400 |
28 Aug 2019 | JPY | 1,145 | 1,152 | 1,114 | 1,122 | 1,122 | -16 (-1.41%) | 61,600 |
27 Aug 2019 | JPY | 1,135 | 1,153 | 1,135 | 1,138 | 1,138 | +19 (+1.70%) | 77,500 |
26 Aug 2019 | JPY | 1,117 | 1,129 | 1,106 | 1,119 | 1,119 | -13 (-1.15%) | 121,800 |
23 Aug 2019 | JPY | 1,132 | 1,144 | 1,124 | 1,132 | 1,132 | +3 (+0.27%) | 55,900 |
22 Aug 2019 | JPY | 1,149 | 1,149 | 1,124 | 1,129 | 1,129 | -21 (-1.83%) | 67,200 |
21 Aug 2019 | JPY | 1,151 | 1,165 | 1,137 | 1,150 | 1,150 | -21 (-1.79%) | 118,600 |
20 Aug 2019 | JPY | 1,149 | 1,183 | 1,144 | 1,171 | 1,171 | +34 (+2.99%) | 169,100 |
19 Aug 2019 | JPY | 1,115 | 1,156 | 1,115 | 1,137 | 1,137 | +35 (+3.18%) | 120,300 |
16 Aug 2019 | JPY | 1,087 | 1,112 | 1,078 | 1,102 | 1,102 | +27 (+2.51%) | 129,800 |
15 Aug 2019 | JPY | 1,043 | 1,076 | 1,038 | 1,075 | 1,075 | +3 (+0.28%) | 61,000 |
14 Aug 2019 | JPY | 1,059 | 1,076 | 1,056 | 1,072 | 1,072 | +23 (+2.19%) | 110,000 |
13 Aug 2019 | JPY | 1,046 | 1,053 | 1,020 | 1,049 | 1,049 | -20 (-1.87%) | 141,600 |
9 Aug 2019 | JPY | 1,074 | 1,087 | 1,061 | 1,069 | 1,069 | +5 (+0.47%) | 71,900 |
8 Aug 2019 | JPY | 1,057 | 1,085 | 1,056 | 1,064 | 1,064 | -2 (-0.19%) | 104,100 |
7 Aug 2019 | JPY | 1,068 | 1,084 | 1,057 | 1,066 | 1,066 | -17 (-1.57%) | 107,300 |
6 Aug 2019 | JPY | 1,027 | 1,087 | 1,019 | 1,083 | 1,083 | -18 (-1.63%) | 342,700 |
5 Aug 2019 | JPY | 1,133 | 1,142 | 1,094 | 1,101 | 1,101 | -45 (-3.93%) | 249,100 |
2 Aug 2019 | JPY | 1,188 | 1,201 | 1,146 | 1,146 | 1,146 | -57 (-4.74%) | 172,500 |
1 Aug 2019 | JPY | 1,160 | 1,222 | 1,141 | 1,203 | 1,203 | +39 (+3.35%) | 192,800 |
31 Jul 2019 | JPY | 1,165 | 1,180 | 1,150 | 1,164 | 1,164 | -13 (-1.10%) | 205,500 |
30 Jul 2019 | JPY | 1,187 | 1,193 | 1,176 | 1,177 | 1,177 | +6 (+0.51%) | 65,100 |
29 Jul 2019 | JPY | 1,173 | 1,180 | 1,163 | 1,171 | 1,171 | -2 (-0.17%) | 48,500 |
26 Jul 2019 | JPY | 1,170 | 1,192 | 1,165 | 1,173 | 1,173 | +4 (+0.34%) | 72,600 |