Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 986.25 | 986.25 | 950 | 957.5 | 957.5 | -22.5 (-2.30%) | 489,200 |
5 Sep 2019 | JPY | 977.5 | 988.75 | 955 | 980 | 980 | -2.5 (-0.25%) | 533,600 |
4 Sep 2019 | JPY | 1,018.75 | 1,018.75 | 976.25 | 982.5 | 982.5 | -31.25 (-3.08%) | 530,800 |
3 Sep 2019 | JPY | 1,028.75 | 1,028.75 | 981.25 | 1,013.75 | 1,013.75 | -18.75 (-1.82%) | 287,600 |
2 Sep 2019 | JPY | 1,036.25 | 1,051.25 | 1,030 | 1,032.5 | 1,032.5 | -2.5 (-0.24%) | 94,400 |
30 Aug 2019 | JPY | 1,037.5 | 1,040 | 1,027.5 | 1,035 | 1,035 | +5 (+0.49%) | 115,200 |
29 Aug 2019 | JPY | 1,046.25 | 1,046.25 | 1,011.25 | 1,030 | 1,030 | -16.25 (-1.55%) | 107,200 |
28 Aug 2019 | JPY | 1,035 | 1,047.5 | 1,027.5 | 1,046.25 | 1,046.25 | +20 (+1.95%) | 192,000 |
27 Aug 2019 | JPY | 1,033.75 | 1,050 | 1,022.5 | 1,026.25 | 1,026.25 | +3.75 (+0.37%) | 254,400 |
26 Aug 2019 | JPY | 1,001.25 | 1,025 | 995 | 1,022.5 | 1,022.5 | +5 (+0.49%) | 192,800 |
23 Aug 2019 | JPY | 1,003.75 | 1,020 | 986.25 | 1,017.5 | 1,017.5 | +13.75 (+1.37%) | 284,800 |
22 Aug 2019 | JPY | 1,016.25 | 1,030 | 981.25 | 1,003.75 | 1,003.75 | -3.75 (-0.37%) | 317,600 |
21 Aug 2019 | JPY | 1,031.25 | 1,051.25 | 990 | 1,007.5 | 1,007.5 | -32.5 (-3.13%) | 424,000 |
20 Aug 2019 | JPY | 1,073.75 | 1,086.25 | 1,022.5 | 1,040 | 1,040 | -51.25 (-4.70%) | 558,800 |
19 Aug 2019 | JPY | 1,090 | 1,096.25 | 1,078.75 | 1,091.25 | 1,091.25 | +2.5 (+0.23%) | 223,600 |
16 Aug 2019 | JPY | 1,098.75 | 1,110 | 1,077.5 | 1,088.75 | 1,088.75 | +20 (+1.87%) | 290,400 |
15 Aug 2019 | JPY | 1,072.5 | 1,077.5 | 1,051.25 | 1,068.75 | 1,068.75 | -20 (-1.84%) | 483,200 |
14 Aug 2019 | JPY | 1,080 | 1,091.25 | 1,072.5 | 1,088.75 | 1,088.75 | -2.5 (-0.23%) | 363,200 |
13 Aug 2019 | JPY | 1,093.75 | 1,120 | 1,086.25 | 1,091.25 | 1,091.25 | -10 (-0.91%) | 740,400 |
9 Aug 2019 | JPY | 1,020 | 1,112.5 | 1,011.25 | 1,101.25 | 1,101.25 | +98.75 (+9.85%) | 1,321,600 |
8 Aug 2019 | JPY | 985 | 1,086.25 | 957.5 | 1,002.5 | 1,002.5 | +32.5 (+3.35%) | 1,446,800 |
7 Aug 2019 | JPY | 951.25 | 981.25 | 941.25 | 970 | 970 | +22.5 (+2.37%) | 406,800 |
6 Aug 2019 | JPY | 912.5 | 955 | 906.25 | 947.5 | 947.5 | +1.25 (+0.13%) | 272,800 |
5 Aug 2019 | JPY | 966.25 | 968.75 | 936.25 | 946.25 | 946.25 | -20 (-2.07%) | 326,400 |
2 Aug 2019 | JPY | 938.75 | 973.75 | 937.5 | 966.25 | 966.25 | +15 (+1.58%) | 256,400 |
1 Aug 2019 | JPY | 952.5 | 961.25 | 942.5 | 951.25 | 951.25 | 0.0 (0.0%) | 154,800 |
31 Jul 2019 | JPY | 970 | 977.5 | 948.75 | 951.25 | 951.25 | -18.75 (-1.93%) | 210,400 |
30 Jul 2019 | JPY | 970 | 971.25 | 958.75 | 970 | 970 | +5 (+0.52%) | 154,000 |
29 Jul 2019 | JPY | 950 | 975 | 950 | 965 | 965 | +23.75 (+2.52%) | 283,600 |
26 Jul 2019 | JPY | 936.25 | 957.5 | 936.25 | 941.25 | 941.25 | +7.5 (+0.80%) | 148,800 |