Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 2,000 | 2,012 | 1,969 | 1,974 | 1,974 | +6 (+0.30%) | 101,700 |
5 Sep 2019 | JPY | 1,898 | 1,983 | 1,898 | 1,968 | 1,968 | +97 (+5.18%) | 156,800 |
4 Sep 2019 | JPY | 1,866 | 1,877 | 1,833 | 1,871 | 1,871 | -7 (-0.37%) | 94,700 |
3 Sep 2019 | JPY | 1,862 | 1,898 | 1,856 | 1,878 | 1,878 | -4 (-0.21%) | 70,700 |
2 Sep 2019 | JPY | 1,846 | 1,899 | 1,841 | 1,882 | 1,882 | +29 (+1.57%) | 91,000 |
30 Aug 2019 | JPY | 1,824 | 1,873 | 1,807 | 1,853 | 1,853 | +67 (+3.75%) | 143,900 |
29 Aug 2019 | JPY | 1,800 | 1,819 | 1,771 | 1,786 | 1,786 | -21 (-1.16%) | 92,800 |
28 Aug 2019 | JPY | 1,802 | 1,824 | 1,797 | 1,807 | 1,807 | -7 (-0.39%) | 101,700 |
27 Aug 2019 | JPY | 1,805 | 1,838 | 1,802 | 1,814 | 1,814 | +23 (+1.28%) | 92,800 |
26 Aug 2019 | JPY | 1,798 | 1,817 | 1,789 | 1,791 | 1,791 | -64 (-3.45%) | 120,100 |
23 Aug 2019 | JPY | 1,825 | 1,862 | 1,816 | 1,855 | 1,855 | +34 (+1.87%) | 73,700 |
22 Aug 2019 | JPY | 1,834 | 1,860 | 1,817 | 1,821 | 1,821 | +3 (+0.17%) | 95,800 |
21 Aug 2019 | JPY | 1,808 | 1,827 | 1,801 | 1,818 | 1,818 | -1 (-0.05%) | 80,000 |
20 Aug 2019 | JPY | 1,800 | 1,831 | 1,790 | 1,819 | 1,819 | +12 (+0.66%) | 69,300 |
19 Aug 2019 | JPY | 1,817 | 1,861 | 1,800 | 1,807 | 1,807 | +30 (+1.69%) | 165,600 |
16 Aug 2019 | JPY | 1,759 | 1,795 | 1,731 | 1,777 | 1,777 | +58 (+3.37%) | 256,100 |
15 Aug 2019 | JPY | 1,700 | 1,748 | 1,693 | 1,719 | 1,719 | -48 (-2.72%) | 157,400 |
14 Aug 2019 | JPY | 1,756 | 1,795 | 1,738 | 1,767 | 1,767 | +64 (+3.76%) | 191,000 |
13 Aug 2019 | JPY | 1,747 | 1,752 | 1,694 | 1,703 | 1,703 | -52 (-2.96%) | 216,600 |
9 Aug 2019 | JPY | 1,718 | 1,771 | 1,685 | 1,755 | 1,755 | +64 (+3.78%) | 366,300 |
8 Aug 2019 | JPY | 1,712 | 1,734 | 1,635 | 1,691 | 1,691 | -18 (-1.05%) | 465,600 |
7 Aug 2019 | JPY | 1,823 | 1,823 | 1,699 | 1,709 | 1,709 | -316 (-15.60%) | 812,700 |
6 Aug 2019 | JPY | 1,955 | 2,055 | 1,951 | 2,025 | 2,025 | -64 (-3.06%) | 297,400 |
5 Aug 2019 | JPY | 2,143 | 2,145 | 2,075 | 2,089 | 2,089 | -103 (-4.70%) | 167,900 |
2 Aug 2019 | JPY | 2,244 | 2,244 | 2,155 | 2,192 | 2,192 | -97 (-4.24%) | 224,500 |
1 Aug 2019 | JPY | 2,276 | 2,299 | 2,252 | 2,289 | 2,289 | -10 (-0.43%) | 89,400 |
31 Jul 2019 | JPY | 2,303 | 2,343 | 2,287 | 2,299 | 2,299 | -40 (-1.71%) | 120,600 |
30 Jul 2019 | JPY | 2,337 | 2,356 | 2,321 | 2,339 | 2,339 | +14 (+0.60%) | 135,000 |
29 Jul 2019 | JPY | 2,395 | 2,395 | 2,315 | 2,325 | 2,325 | -75 (-3.13%) | 127,800 |
26 Jul 2019 | JPY | 2,390 | 2,410 | 2,347 | 2,400 | 2,400 | -43 (-1.76%) | 159,500 |