Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 2,057 | 2,065 | 2,044 | 2,046 | 2,046 | -5 (-0.24%) | 100,200 |
5 Sep 2019 | JPY | 2,026 | 2,076 | 2,026 | 2,051 | 2,051 | +39 (+1.94%) | 158,700 |
4 Sep 2019 | JPY | 2,038 | 2,042 | 2,012 | 2,012 | 2,012 | -49 (-2.38%) | 89,700 |
3 Sep 2019 | JPY | 2,036 | 2,079 | 2,032 | 2,061 | 2,061 | +25 (+1.23%) | 143,800 |
2 Sep 2019 | JPY | 2,060 | 2,062 | 2,029 | 2,036 | 2,036 | -26 (-1.26%) | 80,500 |
30 Aug 2019 | JPY | 2,068 | 2,083 | 2,055 | 2,062 | 2,062 | +44 (+2.18%) | 271,700 |
29 Aug 2019 | JPY | 2,006 | 2,024 | 1,985 | 2,018 | 2,018 | +10 (+0.50%) | 126,100 |
28 Aug 2019 | JPY | 2,008 | 2,013 | 1,992 | 2,008 | 2,008 | +2 (+0.10%) | 172,100 |
27 Aug 2019 | JPY | 1,998 | 2,028 | 1,975 | 2,006 | 2,006 | +10 (+0.50%) | 212,900 |
26 Aug 2019 | JPY | 1,954 | 2,014 | 1,945 | 1,996 | 1,996 | -18 (-0.89%) | 249,400 |
23 Aug 2019 | JPY | 2,027 | 2,049 | 2,010 | 2,014 | 2,014 | +7 (+0.35%) | 144,500 |
22 Aug 2019 | JPY | 2,052 | 2,060 | 1,996 | 2,007 | 2,007 | -28 (-1.38%) | 118,500 |
21 Aug 2019 | JPY | 2,005 | 2,040 | 2,004 | 2,035 | 2,035 | -7 (-0.34%) | 118,900 |
20 Aug 2019 | JPY | 2,000 | 2,044 | 1,997 | 2,042 | 2,042 | +46 (+2.30%) | 109,200 |
19 Aug 2019 | JPY | 2,004 | 2,021 | 1,973 | 1,996 | 1,996 | +28 (+1.42%) | 214,800 |
16 Aug 2019 | JPY | 1,955 | 1,981 | 1,955 | 1,968 | 1,968 | -12 (-0.61%) | 112,700 |
15 Aug 2019 | JPY | 1,944 | 1,983 | 1,936 | 1,980 | 1,980 | -14 (-0.70%) | 115,600 |
14 Aug 2019 | JPY | 2,000 | 2,009 | 1,964 | 1,994 | 1,994 | +34 (+1.73%) | 188,000 |
13 Aug 2019 | JPY | 2,005 | 2,010 | 1,942 | 1,960 | 1,960 | -113 (-5.45%) | 313,400 |
9 Aug 2019 | JPY | 2,130 | 2,148 | 2,040 | 2,073 | 2,073 | -20 (-0.96%) | 195,900 |
8 Aug 2019 | JPY | 2,090 | 2,115 | 2,087 | 2,093 | 2,093 | -10 (-0.48%) | 91,900 |
7 Aug 2019 | JPY | 2,100 | 2,113 | 2,082 | 2,103 | 2,103 | -11 (-0.52%) | 99,400 |
6 Aug 2019 | JPY | 2,046 | 2,120 | 2,040 | 2,114 | 2,114 | -14 (-0.66%) | 143,800 |
5 Aug 2019 | JPY | 2,133 | 2,150 | 2,097 | 2,128 | 2,128 | -46 (-2.12%) | 121,700 |
2 Aug 2019 | JPY | 2,215 | 2,223 | 2,162 | 2,174 | 2,174 | -101 (-4.44%) | 138,000 |
1 Aug 2019 | JPY | 2,278 | 2,295 | 2,264 | 2,275 | 2,275 | -26 (-1.13%) | 91,300 |
31 Jul 2019 | JPY | 2,317 | 2,329 | 2,301 | 2,301 | 2,301 | -17 (-0.73%) | 174,700 |
30 Jul 2019 | JPY | 2,292 | 2,319 | 2,289 | 2,318 | 2,318 | +35 (+1.53%) | 136,300 |
29 Jul 2019 | JPY | 2,279 | 2,287 | 2,261 | 2,283 | 2,283 | +12 (+0.53%) | 73,900 |
26 Jul 2019 | JPY | 2,286 | 2,292 | 2,256 | 2,271 | 2,271 | -45 (-1.94%) | 85,600 |