Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 3,175 | 3,205 | 3,150 | 3,170 | 3,170 | -10 (-0.31%) | 41,400 |
5 Sep 2019 | JPY | 3,120 | 3,190 | 3,110 | 3,180 | 3,180 | +110 (+3.58%) | 72,900 |
4 Sep 2019 | JPY | 3,075 | 3,100 | 3,050 | 3,070 | 3,070 | -40 (-1.29%) | 41,600 |
3 Sep 2019 | JPY | 3,110 | 3,150 | 3,095 | 3,110 | 3,110 | +15 (+0.48%) | 68,100 |
2 Sep 2019 | JPY | 3,055 | 3,130 | 3,010 | 3,095 | 3,095 | +45 (+1.48%) | 48,900 |
30 Aug 2019 | JPY | 3,005 | 3,050 | 2,982 | 3,050 | 3,050 | +107 (+3.64%) | 54,100 |
29 Aug 2019 | JPY | 2,940 | 2,961 | 2,893 | 2,943 | 2,943 | +38 (+1.31%) | 35,700 |
28 Aug 2019 | JPY | 2,921 | 2,927 | 2,877 | 2,905 | 2,905 | -25 (-0.85%) | 33,300 |
27 Aug 2019 | JPY | 2,963 | 2,966 | 2,930 | 2,930 | 2,930 | +14 (+0.48%) | 17,200 |
26 Aug 2019 | JPY | 2,880 | 2,934 | 2,879 | 2,916 | 2,916 | -84 (-2.80%) | 67,800 |
23 Aug 2019 | JPY | 2,940 | 3,015 | 2,940 | 3,000 | 3,000 | +40 (+1.35%) | 40,100 |
22 Aug 2019 | JPY | 2,995 | 3,005 | 2,936 | 2,960 | 2,960 | -35 (-1.17%) | 31,900 |
21 Aug 2019 | JPY | 3,010 | 3,020 | 2,969 | 2,995 | 2,995 | +7 (+0.23%) | 66,300 |
20 Aug 2019 | JPY | 2,970 | 3,015 | 2,937 | 2,988 | 2,988 | +56 (+1.91%) | 57,100 |
19 Aug 2019 | JPY | 2,914 | 2,974 | 2,878 | 2,932 | 2,932 | +57 (+1.98%) | 58,000 |
16 Aug 2019 | JPY | 2,820 | 2,913 | 2,786 | 2,875 | 2,875 | +63 (+2.24%) | 71,700 |
15 Aug 2019 | JPY | 2,739 | 2,826 | 2,728 | 2,812 | 2,812 | -27 (-0.95%) | 45,800 |
14 Aug 2019 | JPY | 2,791 | 2,846 | 2,766 | 2,839 | 2,839 | +100 (+3.65%) | 54,800 |
13 Aug 2019 | JPY | 2,763 | 2,763 | 2,695 | 2,739 | 2,739 | -80 (-2.84%) | 53,500 |
9 Aug 2019 | JPY | 2,926 | 2,946 | 2,807 | 2,819 | 2,819 | -67 (-2.32%) | 54,600 |
8 Aug 2019 | JPY | 2,857 | 2,896 | 2,824 | 2,886 | 2,886 | +29 (+1.02%) | 80,000 |
7 Aug 2019 | JPY | 2,810 | 2,912 | 2,782 | 2,857 | 2,857 | +97 (+3.51%) | 163,300 |
6 Aug 2019 | JPY | 2,622 | 2,770 | 2,622 | 2,760 | 2,760 | +5 (+0.18%) | 87,200 |
5 Aug 2019 | JPY | 2,791 | 2,791 | 2,709 | 2,755 | 2,755 | -81 (-2.86%) | 74,300 |
2 Aug 2019 | JPY | 2,953 | 2,953 | 2,800 | 2,836 | 2,836 | -209 (-6.86%) | 123,700 |
1 Aug 2019 | JPY | 3,035 | 3,055 | 3,015 | 3,045 | 3,045 | +10 (+0.33%) | 51,300 |
31 Jul 2019 | JPY | 3,100 | 3,130 | 3,000 | 3,035 | 3,035 | -70 (-2.25%) | 280,600 |
30 Jul 2019 | JPY | 3,040 | 3,115 | 3,040 | 3,105 | 3,105 | +65 (+2.14%) | 61,300 |
29 Jul 2019 | JPY | 3,075 | 3,080 | 3,040 | 3,040 | 3,040 | -35 (-1.14%) | 29,700 |
26 Jul 2019 | JPY | 3,095 | 3,095 | 3,055 | 3,075 | 3,075 | -40 (-1.28%) | 53,100 |