Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2019 | JPY | 2,045 | 2,082 | 2,044 | 2,075 | 2,075 | +34 (+1.67%) | 288,300 |
4 Sep 2019 | JPY | 2,052 | 2,056 | 2,033 | 2,041 | 2,041 | -15 (-0.73%) | 132,100 |
3 Sep 2019 | JPY | 2,049 | 2,069 | 2,049 | 2,056 | 2,056 | +15 (+0.73%) | 188,600 |
2 Sep 2019 | JPY | 2,052 | 2,074 | 2,041 | 2,041 | 2,041 | -21 (-1.02%) | 189,600 |
30 Aug 2019 | JPY | 2,040 | 2,063 | 2,016 | 2,062 | 2,062 | +34 (+1.68%) | 464,300 |
29 Aug 2019 | JPY | 2,033 | 2,043 | 2,000 | 2,028 | 2,028 | 0.0 (0.0%) | 392,000 |
28 Aug 2019 | JPY | 2,052 | 2,052 | 2,018 | 2,028 | 2,028 | -24 (-1.17%) | 181,700 |
27 Aug 2019 | JPY | 2,050 | 2,069 | 2,041 | 2,052 | 2,052 | +19 (+0.93%) | 195,900 |
26 Aug 2019 | JPY | 2,025 | 2,045 | 2,020 | 2,033 | 2,033 | -18 (-0.88%) | 241,600 |
23 Aug 2019 | JPY | 2,047 | 2,060 | 2,039 | 2,051 | 2,051 | +14 (+0.69%) | 135,600 |
22 Aug 2019 | JPY | 2,060 | 2,068 | 2,030 | 2,037 | 2,037 | -25 (-1.21%) | 194,100 |
21 Aug 2019 | JPY | 2,075 | 2,076 | 2,054 | 2,062 | 2,062 | -28 (-1.34%) | 138,200 |
20 Aug 2019 | JPY | 2,070 | 2,094 | 2,065 | 2,090 | 2,090 | +21 (+1.01%) | 97,800 |
19 Aug 2019 | JPY | 2,067 | 2,082 | 2,057 | 2,069 | 2,069 | +16 (+0.78%) | 103,200 |
16 Aug 2019 | JPY | 2,061 | 2,074 | 2,044 | 2,053 | 2,053 | -5 (-0.24%) | 145,400 |
15 Aug 2019 | JPY | 2,061 | 2,067 | 2,039 | 2,058 | 2,058 | -40 (-1.91%) | 256,600 |
14 Aug 2019 | JPY | 2,118 | 2,136 | 2,082 | 2,098 | 2,098 | -16 (-0.76%) | 224,200 |
13 Aug 2019 | JPY | 2,138 | 2,158 | 2,081 | 2,114 | 2,114 | -58 (-2.67%) | 346,200 |
9 Aug 2019 | JPY | 2,126 | 2,184 | 2,117 | 2,172 | 2,172 | +63 (+2.99%) | 350,100 |
8 Aug 2019 | JPY | 2,089 | 2,112 | 2,077 | 2,109 | 2,109 | +26 (+1.25%) | 196,400 |
7 Aug 2019 | JPY | 2,064 | 2,088 | 2,058 | 2,083 | 2,083 | +22 (+1.07%) | 150,200 |
6 Aug 2019 | JPY | 1,981 | 2,063 | 1,970 | 2,061 | 2,061 | +30 (+1.48%) | 306,100 |
5 Aug 2019 | JPY | 2,050 | 2,051 | 1,996 | 2,031 | 2,031 | -24 (-1.17%) | 335,000 |
2 Aug 2019 | JPY | 2,087 | 2,104 | 2,052 | 2,055 | 2,055 | -65 (-3.07%) | 348,400 |
1 Aug 2019 | JPY | 2,112 | 2,123 | 2,103 | 2,120 | 2,120 | -10 (-0.47%) | 166,300 |
31 Jul 2019 | JPY | 2,170 | 2,171 | 2,127 | 2,130 | 2,130 | -50 (-2.29%) | 208,200 |
30 Jul 2019 | JPY | 2,160 | 2,180 | 2,159 | 2,180 | 2,180 | +30 (+1.40%) | 161,700 |
29 Jul 2019 | JPY | 2,140 | 2,160 | 2,132 | 2,150 | 2,150 | +30 (+1.42%) | 173,100 |
26 Jul 2019 | JPY | 2,120 | 2,123 | 2,107 | 2,120 | 2,120 | +8 (+0.38%) | 123,700 |
25 Jul 2019 | JPY | 2,116 | 2,130 | 2,108 | 2,112 | 2,112 | -2 (-0.09%) | 98,200 |