Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,156 | 1,162 | 1,146 | 1,149 | 1,149 | +4.75 (+0.42%) | 5,348,800 |
5 Sep 2019 | JPY | 1,130.75 | 1,152.25 | 1,130.25 | 1,144.25 | 1,144.25 | +26.5 (+2.37%) | 7,212,000 |
4 Sep 2019 | JPY | 1,112 | 1,121 | 1,109.5 | 1,117.75 | 1,117.75 | -2 (-0.18%) | 3,160,400 |
3 Sep 2019 | JPY | 1,110.5 | 1,123.5 | 1,110 | 1,119.75 | 1,119.75 | +10 (+0.90%) | 3,003,600 |
2 Sep 2019 | JPY | 1,110.5 | 1,114.75 | 1,107.75 | 1,109.75 | 1,109.75 | -4.75 (-0.43%) | 2,717,200 |
30 Aug 2019 | JPY | 1,111 | 1,115.75 | 1,103 | 1,114.5 | 1,114.5 | +17.75 (+1.62%) | 5,467,600 |
29 Aug 2019 | JPY | 1,097.75 | 1,102 | 1,090.25 | 1,096.75 | 1,096.75 | +0.25 (+0.02%) | 3,350,400 |
28 Aug 2019 | JPY | 1,103.5 | 1,104.25 | 1,088.5 | 1,096.5 | 1,096.5 | -7.5 (-0.68%) | 4,928,400 |
27 Aug 2019 | JPY | 1,109 | 1,115.75 | 1,101 | 1,104 | 1,104 | +7.75 (+0.71%) | 4,468,800 |
26 Aug 2019 | JPY | 1,075 | 1,099.5 | 1,073.75 | 1,096.25 | 1,096.25 | -6 (-0.54%) | 5,121,600 |
23 Aug 2019 | JPY | 1,097.75 | 1,106.75 | 1,092.75 | 1,102.25 | 1,102.25 | +5.75 (+0.52%) | 4,385,600 |
22 Aug 2019 | JPY | 1,085.75 | 1,098.75 | 1,080.5 | 1,096.5 | 1,096.5 | +19.25 (+1.79%) | 5,736,400 |
21 Aug 2019 | JPY | 1,066 | 1,083.75 | 1,060 | 1,077.25 | 1,077.25 | +9.25 (+0.87%) | 5,821,600 |
20 Aug 2019 | JPY | 1,066.25 | 1,069.5 | 1,062.75 | 1,068 | 1,068 | +3.75 (+0.35%) | 4,389,600 |
19 Aug 2019 | JPY | 1,074.25 | 1,077.25 | 1,060.75 | 1,064.25 | 1,064.25 | -2 (-0.19%) | 4,443,600 |
16 Aug 2019 | JPY | 1,064.75 | 1,071.75 | 1,059.25 | 1,066.25 | 1,066.25 | -5.5 (-0.51%) | 4,154,800 |
15 Aug 2019 | JPY | 1,071 | 1,072.75 | 1,060.75 | 1,071.75 | 1,071.75 | -17.5 (-1.61%) | 6,104,000 |
14 Aug 2019 | JPY | 1,105 | 1,113 | 1,086.75 | 1,089.25 | 1,089.25 | -7.75 (-0.71%) | 6,710,000 |
13 Aug 2019 | JPY | 1,096 | 1,100.25 | 1,084.5 | 1,097 | 1,097 | -16.25 (-1.46%) | 5,303,600 |
9 Aug 2019 | JPY | 1,114 | 1,117.75 | 1,104.25 | 1,113.25 | 1,113.25 | -0.25 (-0.02%) | 5,156,400 |
8 Aug 2019 | JPY | 1,104.5 | 1,125.5 | 1,102.75 | 1,113.5 | 1,113.5 | +2 (+0.18%) | 4,950,400 |
7 Aug 2019 | JPY | 1,110.75 | 1,120.75 | 1,100.75 | 1,111.5 | 1,111.5 | -11.5 (-1.02%) | 6,929,600 |
6 Aug 2019 | JPY | 1,089.5 | 1,125.75 | 1,083.5 | 1,123 | 1,123 | -12 (-1.06%) | 7,828,000 |
5 Aug 2019 | JPY | 1,137 | 1,143 | 1,112.75 | 1,135 | 1,135 | -15 (-1.30%) | 8,520,400 |
2 Aug 2019 | JPY | 1,167.25 | 1,176.75 | 1,141.25 | 1,150 | 1,150 | -51.5 (-4.29%) | 11,192,000 |
1 Aug 2019 | JPY | 1,165 | 1,218.25 | 1,164.75 | 1,201.5 | 1,201.5 | +42 (+3.62%) | 12,263,200 |
31 Jul 2019 | JPY | 1,182.5 | 1,197 | 1,142.5 | 1,159.5 | 1,159.5 | -40.5 (-3.38%) | 18,701,200 |
30 Jul 2019 | JPY | 1,191.75 | 1,202 | 1,189.75 | 1,200 | 1,200 | +17.5 (+1.48%) | 4,515,600 |
29 Jul 2019 | JPY | 1,192.75 | 1,196.25 | 1,178.25 | 1,182.5 | 1,182.5 | -17.75 (-1.48%) | 5,372,400 |
26 Jul 2019 | JPY | 1,215 | 1,218 | 1,189.25 | 1,200.25 | 1,200.25 | -22.75 (-1.86%) | 6,645,600 |