Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 2,952 | 2,983 | 2,915 | 2,960 | 2,960 | +70 (+2.42%) | 774,900 |
5 Sep 2019 | JPY | 2,900 | 2,938 | 2,883 | 2,890 | 2,890 | +43 (+1.51%) | 646,400 |
4 Sep 2019 | JPY | 2,844 | 2,863 | 2,826 | 2,847 | 2,847 | -5 (-0.18%) | 465,500 |
3 Sep 2019 | JPY | 2,807 | 2,878 | 2,807 | 2,852 | 2,852 | +14 (+0.49%) | 392,500 |
2 Sep 2019 | JPY | 2,844 | 2,868 | 2,820 | 2,838 | 2,838 | -10 (-0.35%) | 440,200 |
30 Aug 2019 | JPY | 2,876 | 2,879 | 2,841 | 2,848 | 2,848 | +8 (+0.28%) | 482,700 |
29 Aug 2019 | JPY | 2,832 | 2,852 | 2,793 | 2,840 | 2,840 | -6 (-0.21%) | 525,500 |
28 Aug 2019 | JPY | 2,840 | 2,878 | 2,831 | 2,846 | 2,846 | +15 (+0.53%) | 548,100 |
27 Aug 2019 | JPY | 2,855 | 2,869 | 2,793 | 2,831 | 2,831 | +26 (+0.93%) | 607,300 |
26 Aug 2019 | JPY | 2,820 | 2,833 | 2,777 | 2,805 | 2,805 | -90 (-3.11%) | 792,000 |
23 Aug 2019 | JPY | 2,950 | 2,952 | 2,837 | 2,895 | 2,895 | -72 (-2.43%) | 933,500 |
22 Aug 2019 | JPY | 2,994 | 3,015 | 2,958 | 2,967 | 2,967 | -10 (-0.34%) | 524,200 |
21 Aug 2019 | JPY | 3,045 | 3,055 | 2,970 | 2,977 | 2,977 | -98 (-3.19%) | 536,600 |
20 Aug 2019 | JPY | 3,030 | 3,075 | 3,020 | 3,075 | 3,075 | +45 (+1.49%) | 499,300 |
19 Aug 2019 | JPY | 3,040 | 3,050 | 3,010 | 3,030 | 3,030 | +20 (+0.66%) | 382,900 |
16 Aug 2019 | JPY | 2,983 | 3,015 | 2,942 | 3,010 | 3,010 | +77 (+2.63%) | 664,700 |
15 Aug 2019 | JPY | 2,921 | 2,950 | 2,890 | 2,933 | 2,933 | -39 (-1.31%) | 650,400 |
14 Aug 2019 | JPY | 2,918 | 2,988 | 2,903 | 2,972 | 2,972 | +116 (+4.06%) | 606,600 |
13 Aug 2019 | JPY | 2,853 | 2,910 | 2,843 | 2,856 | 2,856 | -44 (-1.52%) | 409,300 |
9 Aug 2019 | JPY | 2,927 | 2,943 | 2,895 | 2,900 | 2,900 | 0.0 (0.0%) | 384,900 |
8 Aug 2019 | JPY | 2,900 | 2,932 | 2,865 | 2,900 | 2,900 | +10 (+0.35%) | 488,200 |
7 Aug 2019 | JPY | 2,880 | 2,908 | 2,838 | 2,890 | 2,890 | -10 (-0.34%) | 584,900 |
6 Aug 2019 | JPY | 2,805 | 2,907 | 2,799 | 2,900 | 2,900 | -15 (-0.51%) | 612,500 |
5 Aug 2019 | JPY | 2,940 | 2,946 | 2,866 | 2,915 | 2,915 | -62 (-2.08%) | 699,000 |
2 Aug 2019 | JPY | 2,905 | 3,020 | 2,892 | 2,977 | 2,977 | +48 (+1.64%) | 920,400 |
1 Aug 2019 | JPY | 2,885 | 2,929 | 2,875 | 2,929 | 2,929 | +27 (+0.93%) | 444,400 |
31 Jul 2019 | JPY | 2,942 | 2,944 | 2,897 | 2,902 | 2,902 | -51 (-1.73%) | 700,100 |
30 Jul 2019 | JPY | 3,010 | 3,010 | 2,939 | 2,953 | 2,953 | -62 (-2.06%) | 685,300 |
29 Jul 2019 | JPY | 3,000 | 3,045 | 2,962 | 3,015 | 3,015 | +42 (+1.41%) | 915,800 |
26 Jul 2019 | JPY | 3,015 | 3,100 | 2,941 | 2,973 | 2,973 | +99 (+3.44%) | 2,388,700 |