Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | JPY | 1,623 | 1,658 | 1,611 | 1,632 | 1,632 | +9 (+0.55%) | 430,600 |
4 Sep 2019 | JPY | 1,600 | 1,629 | 1,591 | 1,623 | 1,623 | +25 (+1.56%) | 270,700 |
3 Sep 2019 | JPY | 1,570 | 1,614 | 1,567 | 1,598 | 1,598 | +21 (+1.33%) | 302,600 |
2 Sep 2019 | JPY | 1,555 | 1,582 | 1,552 | 1,577 | 1,577 | +12 (+0.77%) | 281,500 |
30 Aug 2019 | JPY | 1,560 | 1,577 | 1,553 | 1,565 | 1,565 | +14 (+0.90%) | 323,500 |
29 Aug 2019 | JPY | 1,555 | 1,567 | 1,539 | 1,551 | 1,551 | -17 (-1.08%) | 247,100 |
28 Aug 2019 | JPY | 1,578 | 1,586 | 1,545 | 1,568 | 1,568 | -19 (-1.20%) | 316,800 |
27 Aug 2019 | JPY | 1,610 | 1,615 | 1,577 | 1,587 | 1,587 | -7 (-0.44%) | 290,400 |
26 Aug 2019 | JPY | 1,570 | 1,610 | 1,564 | 1,594 | 1,594 | -31 (-1.91%) | 327,400 |
23 Aug 2019 | JPY | 1,635 | 1,635 | 1,607 | 1,625 | 1,625 | -11 (-0.67%) | 155,400 |
22 Aug 2019 | JPY | 1,656 | 1,695 | 1,630 | 1,636 | 1,636 | +14 (+0.86%) | 484,500 |
21 Aug 2019 | JPY | 1,630 | 1,642 | 1,595 | 1,622 | 1,622 | -36 (-2.17%) | 313,800 |
20 Aug 2019 | JPY | 1,606 | 1,674 | 1,606 | 1,658 | 1,658 | +55 (+3.43%) | 368,500 |
19 Aug 2019 | JPY | 1,595 | 1,618 | 1,588 | 1,603 | 1,603 | +16 (+1.01%) | 224,600 |
16 Aug 2019 | JPY | 1,564 | 1,612 | 1,559 | 1,587 | 1,587 | +10 (+0.63%) | 216,200 |
15 Aug 2019 | JPY | 1,554 | 1,590 | 1,550 | 1,577 | 1,577 | -34 (-2.11%) | 340,600 |
14 Aug 2019 | JPY | 1,615 | 1,648 | 1,603 | 1,611 | 1,611 | +11 (+0.69%) | 283,600 |
13 Aug 2019 | JPY | 1,536 | 1,613 | 1,536 | 1,600 | 1,600 | +62 (+4.03%) | 540,100 |
9 Aug 2019 | JPY | 1,522 | 1,546 | 1,498 | 1,538 | 1,538 | +27 (+1.79%) | 352,900 |
8 Aug 2019 | JPY | 1,507 | 1,545 | 1,480 | 1,511 | 1,511 | +4 (+0.27%) | 389,700 |
7 Aug 2019 | JPY | 1,520 | 1,533 | 1,491 | 1,507 | 1,507 | -16 (-1.05%) | 302,900 |
6 Aug 2019 | JPY | 1,490 | 1,528 | 1,468 | 1,523 | 1,523 | -23 (-1.49%) | 510,500 |
5 Aug 2019 | JPY | 1,608 | 1,614 | 1,521 | 1,546 | 1,546 | -77 (-4.74%) | 558,200 |
2 Aug 2019 | JPY | 1,603 | 1,642 | 1,602 | 1,623 | 1,623 | -5 (-0.31%) | 313,700 |
1 Aug 2019 | JPY | 1,653 | 1,672 | 1,619 | 1,628 | 1,628 | -47 (-2.81%) | 456,100 |
31 Jul 2019 | JPY | 1,672 | 1,687 | 1,637 | 1,675 | 1,675 | -5 (-0.30%) | 352,700 |
30 Jul 2019 | JPY | 1,694 | 1,739 | 1,671 | 1,680 | 1,680 | -21 (-1.23%) | 477,400 |
29 Jul 2019 | JPY | 1,700 | 1,729 | 1,680 | 1,701 | 1,701 | +15 (+0.89%) | 633,300 |
26 Jul 2019 | JPY | 1,634 | 1,709 | 1,633 | 1,686 | 1,686 | +60 (+3.69%) | 841,900 |
25 Jul 2019 | JPY | 1,580 | 1,634 | 1,572 | 1,626 | 1,626 | +38 (+2.39%) | 671,300 |