Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2019 | JPY | 1,450.5 | 1,458.5 | 1,389 | 1,434.5 | 1,434.5 | -23 (-1.58%) | 1,278,400 |
11 Sep 2019 | JPY | 1,468.5 | 1,480 | 1,435.5 | 1,457.5 | 1,457.5 | -26.5 (-1.79%) | 770,400 |
10 Sep 2019 | JPY | 1,535 | 1,537.5 | 1,452.5 | 1,484 | 1,484 | -38.5 (-2.53%) | 989,400 |
9 Sep 2019 | JPY | 1,510 | 1,540 | 1,490 | 1,522.5 | 1,522.5 | +15 (+1.00%) | 729,800 |
6 Sep 2019 | JPY | 1,537.5 | 1,575 | 1,488 | 1,507.5 | 1,507.5 | -20 (-1.31%) | 1,817,600 |
5 Sep 2019 | JPY | 1,475 | 1,537.5 | 1,475 | 1,527.5 | 1,527.5 | +65.5 (+4.48%) | 2,471,600 |
4 Sep 2019 | JPY | 1,465.5 | 1,491 | 1,435 | 1,462 | 1,462 | +18 (+1.25%) | 1,653,600 |
3 Sep 2019 | JPY | 1,442.5 | 1,465 | 1,405 | 1,444 | 1,444 | +8 (+0.56%) | 1,034,800 |
2 Sep 2019 | JPY | 1,450 | 1,475.5 | 1,430 | 1,436 | 1,436 | -18 (-1.24%) | 910,400 |
30 Aug 2019 | JPY | 1,486 | 1,510 | 1,440.5 | 1,454 | 1,454 | -23 (-1.56%) | 1,798,200 |
29 Aug 2019 | JPY | 1,477.5 | 1,510 | 1,440 | 1,477 | 1,477 | -21.5 (-1.43%) | 2,421,200 |
28 Aug 2019 | JPY | 1,460 | 1,505 | 1,371.5 | 1,498.5 | 1,498.5 | +71 (+4.97%) | 4,013,000 |
27 Aug 2019 | JPY | 1,580 | 1,625 | 1,401 | 1,427.5 | 1,427.5 | -95 (-6.24%) | 6,109,400 |
26 Aug 2019 | JPY | 1,481 | 1,545 | 1,480 | 1,522.5 | 1,522.5 | +27.5 (+1.84%) | 2,114,800 |
23 Aug 2019 | JPY | 1,461.5 | 1,537.5 | 1,431 | 1,495 | 1,495 | +83.5 (+5.92%) | 6,257,000 |
22 Aug 2019 | JPY | 1,452 | 1,550 | 1,388.5 | 1,411.5 | 1,411.5 | -14.5 (-1.02%) | 9,371,000 |
21 Aug 2019 | JPY | 1,268 | 1,432.5 | 1,260 | 1,426 | 1,426 | +183 (+14.72%) | 6,131,400 |
20 Aug 2019 | JPY | 1,280 | 1,309 | 1,240 | 1,243 | 1,243 | -8.5 (-0.68%) | 2,849,600 |
19 Aug 2019 | JPY | 1,173.5 | 1,263.5 | 1,168.5 | 1,251.5 | 1,251.5 | +123.5 (+10.95%) | 2,955,600 |
16 Aug 2019 | JPY | 1,147.5 | 1,179 | 1,119 | 1,128 | 1,128 | -7.5 (-0.66%) | 807,400 |
15 Aug 2019 | JPY | 1,100 | 1,140 | 1,091 | 1,135.5 | 1,135.5 | +4.5 (+0.40%) | 871,200 |
14 Aug 2019 | JPY | 1,150 | 1,169.5 | 1,111 | 1,131 | 1,131 | 0.0 (0.0%) | 1,049,000 |
13 Aug 2019 | JPY | 1,174 | 1,202.5 | 1,127.5 | 1,131 | 1,131 | -59 (-4.96%) | 1,287,600 |
9 Aug 2019 | JPY | 1,225 | 1,236.5 | 1,181.5 | 1,190 | 1,190 | -36 (-2.94%) | 1,968,000 |
8 Aug 2019 | JPY | 1,174.5 | 1,243.5 | 1,151 | 1,226 | 1,226 | +63.5 (+5.46%) | 3,164,600 |
7 Aug 2019 | JPY | 1,185 | 1,208 | 1,141.5 | 1,162.5 | 1,162.5 | -2.5 (-0.21%) | 3,033,800 |
6 Aug 2019 | JPY | 1,076 | 1,215.5 | 1,064 | 1,165 | 1,165 | +45.5 (+4.06%) | 3,333,600 |
5 Aug 2019 | JPY | 1,125 | 1,147.5 | 1,060 | 1,119.5 | 1,119.5 | +38.5 (+3.56%) | 2,431,200 |
2 Aug 2019 | JPY | 1,061.5 | 1,092.5 | 1,025 | 1,081 | 1,081 | +3.5 (+0.32%) | 2,308,400 |
1 Aug 2019 | JPY | 1,139.5 | 1,156.5 | 1,057.5 | 1,077.5 | 1,077.5 | -79 (-6.83%) | 2,713,400 |