Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2019 | JPY | 4,615 | 4,615 | 4,510 | 4,545 | 4,545 | -60 (-1.30%) | 125,000 |
5 Sep 2019 | JPY | 4,545 | 4,620 | 4,525 | 4,605 | 4,605 | +100 (+2.22%) | 139,000 |
4 Sep 2019 | JPY | 4,540 | 4,565 | 4,475 | 4,505 | 4,505 | -75 (-1.64%) | 145,300 |
3 Sep 2019 | JPY | 4,535 | 4,625 | 4,515 | 4,580 | 4,580 | +45 (+0.99%) | 106,500 |
2 Sep 2019 | JPY | 4,515 | 4,555 | 4,465 | 4,535 | 4,535 | -30 (-0.66%) | 143,800 |
30 Aug 2019 | JPY | 4,510 | 4,585 | 4,450 | 4,565 | 4,565 | +100 (+2.24%) | 138,600 |
29 Aug 2019 | JPY | 4,565 | 4,565 | 4,390 | 4,465 | 4,465 | -110 (-2.40%) | 192,500 |
28 Aug 2019 | JPY | 4,555 | 4,610 | 4,510 | 4,575 | 4,575 | +5 (+0.11%) | 147,700 |
27 Aug 2019 | JPY | 4,555 | 4,590 | 4,505 | 4,570 | 4,570 | +50 (+1.11%) | 130,200 |
26 Aug 2019 | JPY | 4,535 | 4,555 | 4,495 | 4,520 | 4,520 | -85 (-1.85%) | 142,100 |
23 Aug 2019 | JPY | 4,630 | 4,640 | 4,515 | 4,605 | 4,605 | -25 (-0.54%) | 256,300 |
22 Aug 2019 | JPY | 4,700 | 4,715 | 4,495 | 4,630 | 4,630 | -70 (-1.49%) | 352,200 |
21 Aug 2019 | JPY | 4,785 | 4,785 | 4,620 | 4,700 | 4,700 | -145 (-2.99%) | 308,700 |
20 Aug 2019 | JPY | 4,870 | 4,885 | 4,790 | 4,845 | 4,845 | -5 (-0.10%) | 142,900 |
19 Aug 2019 | JPY | 4,810 | 4,860 | 4,750 | 4,850 | 4,850 | +75 (+1.57%) | 183,400 |
16 Aug 2019 | JPY | 4,695 | 4,795 | 4,660 | 4,775 | 4,775 | +20 (+0.42%) | 194,500 |
15 Aug 2019 | JPY | 4,615 | 4,785 | 4,555 | 4,755 | 4,755 | +70 (+1.49%) | 298,100 |
14 Aug 2019 | JPY | 4,695 | 4,705 | 4,605 | 4,685 | 4,685 | +90 (+1.96%) | 189,000 |
13 Aug 2019 | JPY | 4,450 | 4,695 | 4,445 | 4,595 | 4,595 | +95 (+2.11%) | 431,500 |
9 Aug 2019 | JPY | 4,600 | 4,730 | 4,390 | 4,500 | 4,500 | -170 (-3.64%) | 583,400 |
8 Aug 2019 | JPY | 4,620 | 4,745 | 4,560 | 4,670 | 4,670 | +70 (+1.52%) | 280,900 |
7 Aug 2019 | JPY | 4,430 | 4,600 | 4,425 | 4,600 | 4,600 | +200 (+4.55%) | 360,400 |
6 Aug 2019 | JPY | 4,580 | 4,600 | 4,295 | 4,400 | 4,400 | -405 (-8.43%) | 845,400 |
5 Aug 2019 | JPY | 4,805 | 4,825 | 4,615 | 4,805 | 4,805 | -140 (-2.83%) | 442,500 |
2 Aug 2019 | JPY | 4,935 | 5,030 | 4,895 | 4,945 | 4,945 | -50 (-1.00%) | 205,000 |
1 Aug 2019 | JPY | 4,905 | 5,010 | 4,895 | 4,995 | 4,995 | +65 (+1.32%) | 150,100 |
31 Jul 2019 | JPY | 4,990 | 5,040 | 4,920 | 4,930 | 4,930 | -90 (-1.79%) | 169,400 |
30 Jul 2019 | JPY | 5,010 | 5,020 | 4,960 | 5,020 | 5,020 | +20 (+0.40%) | 351,000 |
29 Jul 2019 | JPY | 5,030 | 5,050 | 4,960 | 5,000 | 5,000 | +10 (+0.20%) | 189,300 |
26 Jul 2019 | JPY | 4,875 | 5,020 | 4,875 | 4,990 | 4,990 | +60 (+1.22%) | 185,800 |