Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,466.6666 | 1,472.6666 | 1,455.6666 | 1,467 | 1,467 | +11.667 (+0.80%) | 1,995,900 |
5 Sep 2019 | JPY | 1,434.3334 | 1,467 | 1,430.6666 | 1,455.3334 | 1,455.3334 | +25.333 (+1.77%) | 3,279,000 |
4 Sep 2019 | JPY | 1,418.6666 | 1,435.3334 | 1,406.3334 | 1,430 | 1,430 | +8.333 (+0.59%) | 2,131,500 |
3 Sep 2019 | JPY | 1,416.6666 | 1,424.6666 | 1,411 | 1,421.6666 | 1,421.6666 | -2 (-0.14%) | 1,911,900 |
2 Sep 2019 | JPY | 1,413.6666 | 1,426.3334 | 1,405 | 1,423.6666 | 1,423.6666 | +9 (+0.64%) | 2,092,200 |
30 Aug 2019 | JPY | 1,410 | 1,419.3334 | 1,398 | 1,414.6666 | 1,414.6666 | +16.333 (+1.17%) | 3,122,700 |
29 Aug 2019 | JPY | 1,393.3334 | 1,405 | 1,385.6666 | 1,398.3334 | 1,398.3334 | +2.333 (+0.17%) | 2,474,400 |
28 Aug 2019 | JPY | 1,386 | 1,408 | 1,377.3334 | 1,396 | 1,396 | +5.667 (+0.41%) | 3,182,700 |
27 Aug 2019 | JPY | 1,398 | 1,411.3334 | 1,386 | 1,390.3334 | 1,390.3334 | +3 (+0.22%) | 3,840,600 |
26 Aug 2019 | JPY | 1,346.6666 | 1,392.6666 | 1,346.6666 | 1,387.3334 | 1,387.3334 | -6 (-0.43%) | 3,922,500 |
23 Aug 2019 | JPY | 1,383.6666 | 1,397 | 1,382.3334 | 1,393.3334 | 1,393.3334 | +9.667 (+0.70%) | 3,234,300 |
22 Aug 2019 | JPY | 1,376 | 1,385.6666 | 1,370 | 1,383.6666 | 1,383.6666 | +12.667 (+0.92%) | 4,013,700 |
21 Aug 2019 | JPY | 1,366.6666 | 1,376.6666 | 1,354.3334 | 1,371 | 1,371 | -26 (-1.86%) | 5,267,400 |
20 Aug 2019 | JPY | 1,376.6666 | 1,400 | 1,373.3334 | 1,397 | 1,397 | +22.667 (+1.65%) | 3,675,600 |
19 Aug 2019 | JPY | 1,374.3334 | 1,378.6666 | 1,371.3334 | 1,374.3334 | 1,374.3334 | +5 (+0.37%) | 3,705,900 |
16 Aug 2019 | JPY | 1,382.3334 | 1,384.3334 | 1,361 | 1,369.3334 | 1,369.3334 | -30.333 (-2.17%) | 4,343,400 |
15 Aug 2019 | JPY | 1,397 | 1,406.6666 | 1,388 | 1,399.6666 | 1,399.6666 | -16 (-1.13%) | 2,898,900 |
14 Aug 2019 | JPY | 1,420 | 1,428.6666 | 1,411.6666 | 1,415.6666 | 1,415.6666 | +7 (+0.50%) | 2,384,400 |
13 Aug 2019 | JPY | 1,418 | 1,425 | 1,395.6666 | 1,408.6666 | 1,408.6666 | -18.333 (-1.28%) | 4,137,300 |
9 Aug 2019 | JPY | 1,407.6666 | 1,431.3334 | 1,400.3334 | 1,427 | 1,427 | +20.333 (+1.45%) | 2,473,200 |
8 Aug 2019 | JPY | 1,405 | 1,420.6666 | 1,395.3334 | 1,406.6666 | 1,406.6666 | -2 (-0.14%) | 2,315,100 |
7 Aug 2019 | JPY | 1,388.6666 | 1,416.3334 | 1,373.6666 | 1,408.6666 | 1,408.6666 | +5.333 (+0.38%) | 4,150,500 |
6 Aug 2019 | JPY | 1,377.6666 | 1,410.3334 | 1,370 | 1,403.3334 | 1,403.3334 | -33.333 (-2.32%) | 4,618,800 |
5 Aug 2019 | JPY | 1,437.6666 | 1,444.6666 | 1,424 | 1,436.6666 | 1,436.6666 | -24.333 (-1.67%) | 3,110,100 |
2 Aug 2019 | JPY | 1,468.3334 | 1,473.3334 | 1,451.3334 | 1,461 | 1,461 | -48 (-3.18%) | 3,358,200 |
1 Aug 2019 | JPY | 1,501 | 1,516.3334 | 1,492.3334 | 1,509 | 1,509 | -1.667 (-0.11%) | 2,302,800 |
31 Jul 2019 | JPY | 1,484.3334 | 1,512.6666 | 1,481.3334 | 1,510.6666 | 1,510.6666 | +10.333 (+0.69%) | 3,942,000 |
30 Jul 2019 | JPY | 1,477.3334 | 1,511 | 1,473.3334 | 1,500.3334 | 1,500.3334 | +23 (+1.56%) | 3,071,100 |
29 Jul 2019 | JPY | 1,476.6666 | 1,482 | 1,471 | 1,477.3334 | 1,477.3334 | +4.667 (+0.32%) | 2,019,900 |
26 Jul 2019 | JPY | 1,474 | 1,480.6666 | 1,468 | 1,472.6666 | 1,472.6666 | +3 (+0.20%) | 1,702,500 |