Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 3,350 | 3,350 | 3,195 | 3,245 | 3,245 | -110 (-3.28%) | 39,100 |
5 Sep 2019 | JPY | 3,325 | 3,355 | 3,310 | 3,355 | 3,355 | +45 (+1.36%) | 19,000 |
4 Sep 2019 | JPY | 3,365 | 3,370 | 3,280 | 3,310 | 3,310 | -55 (-1.63%) | 21,600 |
3 Sep 2019 | JPY | 3,350 | 3,375 | 3,325 | 3,365 | 3,365 | +30 (+0.90%) | 14,200 |
2 Sep 2019 | JPY | 3,435 | 3,435 | 3,320 | 3,335 | 3,335 | -100 (-2.91%) | 13,000 |
30 Aug 2019 | JPY | 3,445 | 3,455 | 3,375 | 3,435 | 3,435 | 0.0 (0.0%) | 14,000 |
29 Aug 2019 | JPY | 3,445 | 3,470 | 3,420 | 3,435 | 3,435 | +20 (+0.59%) | 8,300 |
28 Aug 2019 | JPY | 3,420 | 3,435 | 3,390 | 3,415 | 3,415 | -5 (-0.15%) | 17,300 |
27 Aug 2019 | JPY | 3,410 | 3,445 | 3,385 | 3,420 | 3,420 | +45 (+1.33%) | 17,000 |
26 Aug 2019 | JPY | 3,385 | 3,405 | 3,350 | 3,375 | 3,375 | -35 (-1.03%) | 9,300 |
23 Aug 2019 | JPY | 3,465 | 3,465 | 3,390 | 3,410 | 3,410 | -35 (-1.02%) | 7,800 |
22 Aug 2019 | JPY | 3,535 | 3,535 | 3,435 | 3,445 | 3,445 | -95 (-2.68%) | 16,000 |
21 Aug 2019 | JPY | 3,560 | 3,560 | 3,490 | 3,540 | 3,540 | -25 (-0.70%) | 4,100 |
20 Aug 2019 | JPY | 3,565 | 3,565 | 3,505 | 3,565 | 3,565 | +10 (+0.28%) | 6,600 |
19 Aug 2019 | JPY | 3,475 | 3,560 | 3,475 | 3,555 | 3,555 | +120 (+3.49%) | 8,800 |
16 Aug 2019 | JPY | 3,445 | 3,460 | 3,375 | 3,435 | 3,435 | +35 (+1.03%) | 7,600 |
15 Aug 2019 | JPY | 3,470 | 3,470 | 3,395 | 3,400 | 3,400 | -100 (-2.86%) | 18,200 |
14 Aug 2019 | JPY | 3,540 | 3,610 | 3,475 | 3,500 | 3,500 | -75 (-2.10%) | 14,700 |
13 Aug 2019 | JPY | 3,590 | 3,595 | 3,525 | 3,575 | 3,575 | -30 (-0.83%) | 9,400 |
9 Aug 2019 | JPY | 3,700 | 3,700 | 3,595 | 3,605 | 3,605 | -25 (-0.69%) | 12,700 |
8 Aug 2019 | JPY | 3,680 | 3,710 | 3,585 | 3,630 | 3,630 | -30 (-0.82%) | 12,000 |
7 Aug 2019 | JPY | 3,715 | 3,790 | 3,625 | 3,660 | 3,660 | -40 (-1.08%) | 14,100 |
6 Aug 2019 | JPY | 3,695 | 3,780 | 3,665 | 3,700 | 3,700 | -135 (-3.52%) | 16,400 |
5 Aug 2019 | JPY | 3,890 | 3,890 | 3,725 | 3,835 | 3,835 | -85 (-2.17%) | 23,200 |
2 Aug 2019 | JPY | 3,895 | 3,955 | 3,850 | 3,920 | 3,920 | -30 (-0.76%) | 21,600 |
1 Aug 2019 | JPY | 3,875 | 3,955 | 3,855 | 3,950 | 3,950 | +20 (+0.51%) | 6,800 |
31 Jul 2019 | JPY | 3,835 | 3,940 | 3,830 | 3,930 | 3,930 | +85 (+2.21%) | 11,300 |
30 Jul 2019 | JPY | 3,750 | 3,855 | 3,680 | 3,845 | 3,845 | +120 (+3.22%) | 38,800 |
29 Jul 2019 | JPY | 3,710 | 3,760 | 3,700 | 3,725 | 3,725 | +20 (+0.54%) | 8,200 |
26 Jul 2019 | JPY | 3,735 | 3,755 | 3,665 | 3,705 | 3,705 | -35 (-0.94%) | 12,600 |