Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 1,137.3334 | 1,142 | 1,135.6666 | 1,140 | 1,140 | +11 (+0.97%) | 2,442,900 |
5 Sep 2019 | JPY | 1,126.3334 | 1,139 | 1,124.6666 | 1,129 | 1,129 | +6 (+0.53%) | 3,828,900 |
4 Sep 2019 | JPY | 1,124.6666 | 1,126.6666 | 1,118.6666 | 1,123 | 1,123 | -3.333 (-0.30%) | 2,890,500 |
3 Sep 2019 | JPY | 1,129.6666 | 1,130.6666 | 1,126 | 1,126.3334 | 1,126.3334 | -2.667 (-0.24%) | 2,095,800 |
2 Sep 2019 | JPY | 1,123.6666 | 1,134 | 1,121.3334 | 1,129 | 1,129 | +3.333 (+0.30%) | 1,920,600 |
30 Aug 2019 | JPY | 1,123 | 1,127 | 1,115.6666 | 1,125.6666 | 1,125.6666 | +9.333 (+0.84%) | 4,292,700 |
29 Aug 2019 | JPY | 1,109.6666 | 1,118 | 1,106 | 1,116.3334 | 1,116.3334 | +6.333 (+0.57%) | 2,458,500 |
28 Aug 2019 | JPY | 1,110.6666 | 1,116.3334 | 1,106.6666 | 1,110 | 1,110 | -1.667 (-0.15%) | 3,198,000 |
27 Aug 2019 | JPY | 1,127.3334 | 1,128 | 1,105.6666 | 1,111.6666 | 1,111.6666 | -10.667 (-0.95%) | 7,127,700 |
26 Aug 2019 | JPY | 1,107 | 1,126.3334 | 1,101.6666 | 1,122.3334 | 1,122.3334 | -18.667 (-1.64%) | 6,662,700 |
23 Aug 2019 | JPY | 1,145 | 1,147 | 1,138.6666 | 1,141 | 1,141 | -7.667 (-0.67%) | 2,908,200 |
22 Aug 2019 | JPY | 1,151.6666 | 1,152.6666 | 1,141.3334 | 1,148.6666 | 1,148.6666 | +0.333 (+0.03%) | 5,186,700 |
21 Aug 2019 | JPY | 1,151.6666 | 1,155.6666 | 1,145.6666 | 1,148.3334 | 1,148.3334 | -11.667 (-1.01%) | 4,388,100 |
20 Aug 2019 | JPY | 1,152 | 1,163.6666 | 1,151 | 1,160 | 1,160 | +6 (+0.52%) | 2,325,900 |
19 Aug 2019 | JPY | 1,149.3334 | 1,157.6666 | 1,147 | 1,154 | 1,154 | +9 (+0.79%) | 3,325,200 |
16 Aug 2019 | JPY | 1,141.6666 | 1,149.6666 | 1,137.3334 | 1,145 | 1,145 | +3.333 (+0.29%) | 3,672,300 |
15 Aug 2019 | JPY | 1,128.6666 | 1,145.6666 | 1,126.6666 | 1,141.6666 | 1,141.6666 | -3.667 (-0.32%) | 4,001,400 |
14 Aug 2019 | JPY | 1,145 | 1,155 | 1,143.6666 | 1,145.3334 | 1,145.3334 | +6 (+0.53%) | 3,976,200 |
13 Aug 2019 | JPY | 1,141.3334 | 1,145.3334 | 1,131 | 1,139.3334 | 1,139.3334 | -4.667 (-0.41%) | 6,931,800 |
9 Aug 2019 | JPY | 1,139.3334 | 1,150.6666 | 1,131.6666 | 1,144 | 1,144 | +13 (+1.15%) | 4,151,100 |
8 Aug 2019 | JPY | 1,145.6666 | 1,145.6666 | 1,129.6666 | 1,131 | 1,131 | -15 (-1.31%) | 5,413,500 |
7 Aug 2019 | JPY | 1,140.3334 | 1,153 | 1,126.3334 | 1,146 | 1,146 | -1.667 (-0.15%) | 5,077,800 |
6 Aug 2019 | JPY | 1,122.3334 | 1,150.3334 | 1,121.6666 | 1,147.6666 | 1,147.6666 | -6.667 (-0.58%) | 4,169,400 |
5 Aug 2019 | JPY | 1,160 | 1,161.6666 | 1,144.3334 | 1,154.3334 | 1,154.3334 | -19.333 (-1.65%) | 4,707,000 |
2 Aug 2019 | JPY | 1,166.6666 | 1,174 | 1,163.3334 | 1,173.6666 | 1,173.6666 | -17.333 (-1.46%) | 4,874,400 |
1 Aug 2019 | JPY | 1,186.3334 | 1,196.3334 | 1,183.6666 | 1,191 | 1,191 | -2.667 (-0.22%) | 2,637,000 |
31 Jul 2019 | JPY | 1,181 | 1,197.6666 | 1,177.6666 | 1,193.6666 | 1,193.6666 | -2.667 (-0.22%) | 5,415,900 |
30 Jul 2019 | JPY | 1,195 | 1,204 | 1,191.6666 | 1,196.3334 | 1,196.3334 | +6.667 (+0.56%) | 2,778,300 |
29 Jul 2019 | JPY | 1,193.6666 | 1,194 | 1,187.3334 | 1,189.6666 | 1,189.6666 | -4 (-0.34%) | 2,474,400 |
26 Jul 2019 | JPY | 1,194.3334 | 1,198.3334 | 1,191 | 1,193.6666 | 1,193.6666 | -6.667 (-0.56%) | 2,711,400 |