Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,400 | 1,406 | 1,389 | 1,399 | 1,399 | +5 (+0.36%) | 116,600 |
5 Sep 2019 | JPY | 1,392 | 1,404 | 1,382 | 1,394 | 1,394 | +13 (+0.94%) | 181,600 |
4 Sep 2019 | JPY | 1,403 | 1,405 | 1,381 | 1,381 | 1,381 | -32 (-2.26%) | 113,500 |
3 Sep 2019 | JPY | 1,407 | 1,423 | 1,399 | 1,413 | 1,413 | +1 (+0.07%) | 100,200 |
2 Sep 2019 | JPY | 1,400 | 1,417 | 1,390 | 1,412 | 1,412 | +10 (+0.71%) | 234,400 |
30 Aug 2019 | JPY | 1,400 | 1,403 | 1,389 | 1,402 | 1,402 | +19 (+1.37%) | 170,400 |
29 Aug 2019 | JPY | 1,389 | 1,404 | 1,370 | 1,383 | 1,383 | -18 (-1.28%) | 208,400 |
28 Aug 2019 | JPY | 1,397 | 1,415 | 1,390 | 1,401 | 1,401 | -10 (-0.71%) | 133,400 |
27 Aug 2019 | JPY | 1,418 | 1,441 | 1,410 | 1,411 | 1,411 | +3 (+0.21%) | 80,000 |
26 Aug 2019 | JPY | 1,401 | 1,426 | 1,395 | 1,408 | 1,408 | -46 (-3.16%) | 179,000 |
23 Aug 2019 | JPY | 1,457 | 1,459 | 1,423 | 1,454 | 1,454 | +3 (+0.21%) | 182,300 |
22 Aug 2019 | JPY | 1,487 | 1,496 | 1,445 | 1,451 | 1,451 | -25 (-1.69%) | 182,800 |
21 Aug 2019 | JPY | 1,476 | 1,484 | 1,459 | 1,476 | 1,476 | -20 (-1.34%) | 202,800 |
20 Aug 2019 | JPY | 1,481 | 1,507 | 1,481 | 1,496 | 1,496 | +28 (+1.91%) | 193,300 |
19 Aug 2019 | JPY | 1,471 | 1,471 | 1,450 | 1,468 | 1,468 | +12 (+0.82%) | 130,900 |
16 Aug 2019 | JPY | 1,448 | 1,478 | 1,440 | 1,456 | 1,456 | -6 (-0.41%) | 174,100 |
15 Aug 2019 | JPY | 1,465 | 1,472 | 1,451 | 1,462 | 1,462 | -43 (-2.86%) | 145,300 |
14 Aug 2019 | JPY | 1,507 | 1,533 | 1,482 | 1,505 | 1,505 | +11 (+0.74%) | 209,100 |
13 Aug 2019 | JPY | 1,482 | 1,501 | 1,473 | 1,494 | 1,494 | -20 (-1.32%) | 175,900 |
9 Aug 2019 | JPY | 1,522 | 1,533 | 1,506 | 1,514 | 1,514 | -20 (-1.30%) | 207,400 |
8 Aug 2019 | JPY | 1,576 | 1,590 | 1,522 | 1,534 | 1,534 | -79 (-4.90%) | 511,600 |
7 Aug 2019 | JPY | 1,621 | 1,621 | 1,589 | 1,613 | 1,613 | -22 (-1.35%) | 259,100 |
6 Aug 2019 | JPY | 1,591 | 1,641 | 1,570 | 1,635 | 1,635 | -19 (-1.15%) | 356,600 |
5 Aug 2019 | JPY | 1,730 | 1,730 | 1,623 | 1,654 | 1,654 | -76 (-4.39%) | 264,000 |
2 Aug 2019 | JPY | 1,780 | 1,787 | 1,718 | 1,730 | 1,730 | -89 (-4.89%) | 168,500 |
1 Aug 2019 | JPY | 1,824 | 1,840 | 1,810 | 1,819 | 1,819 | -12 (-0.66%) | 121,000 |
31 Jul 2019 | JPY | 1,870 | 1,877 | 1,829 | 1,831 | 1,831 | -41 (-2.19%) | 157,800 |
30 Jul 2019 | JPY | 1,836 | 1,885 | 1,832 | 1,872 | 1,872 | +37 (+2.02%) | 333,900 |
29 Jul 2019 | JPY | 1,881 | 1,897 | 1,812 | 1,835 | 1,835 | -161 (-8.07%) | 507,500 |
26 Jul 2019 | JPY | 2,000 | 2,007 | 1,981 | 1,996 | 1,996 | -4 (-0.20%) | 99,300 |