Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 975 | 981 | 942 | 945 | 945 | -34 (-3.47%) | 4,314,100 |
6 Aug 2019 | JPY | 961 | 981 | 957 | 979 | 979 | -12 (-1.21%) | 2,425,800 |
5 Aug 2019 | JPY | 1,000 | 1,003 | 971 | 991 | 991 | -23 (-2.27%) | 2,430,000 |
2 Aug 2019 | JPY | 1,021 | 1,025 | 1,005 | 1,014 | 1,014 | -28 (-2.69%) | 2,516,200 |
1 Aug 2019 | JPY | 1,026 | 1,044 | 1,024 | 1,042 | 1,042 | +6 (+0.58%) | 1,829,900 |
31 Jul 2019 | JPY | 1,030 | 1,040 | 1,026 | 1,036 | 1,036 | -2 (-0.19%) | 2,621,100 |
30 Jul 2019 | JPY | 1,040 | 1,048 | 1,033 | 1,038 | 1,038 | +3 (+0.29%) | 1,752,100 |
29 Jul 2019 | JPY | 1,045 | 1,051 | 1,029 | 1,035 | 1,035 | -12 (-1.15%) | 1,502,900 |
26 Jul 2019 | JPY | 1,049 | 1,054 | 1,045 | 1,047 | 1,047 | -6 (-0.57%) | 1,064,500 |
25 Jul 2019 | JPY | 1,060 | 1,060 | 1,051 | 1,053 | 1,053 | +5 (+0.48%) | 1,184,200 |
24 Jul 2019 | JPY | 1,051 | 1,051 | 1,044 | 1,048 | 1,048 | -8 (-0.76%) | 1,488,600 |
23 Jul 2019 | JPY | 1,048 | 1,059 | 1,042 | 1,056 | 1,056 | 0.0 (0.0%) | 977,100 |
22 Jul 2019 | JPY | 1,065 | 1,071 | 1,053 | 1,056 | 1,056 | -9 (-0.85%) | 1,396,500 |
19 Jul 2019 | JPY | 1,049 | 1,068 | 1,047 | 1,065 | 1,065 | +19 (+1.82%) | 1,502,300 |
18 Jul 2019 | JPY | 1,068 | 1,073 | 1,042 | 1,046 | 1,046 | -24 (-2.24%) | 2,379,200 |
17 Jul 2019 | JPY | 1,063 | 1,070 | 1,058 | 1,070 | 1,070 | +1 (+0.09%) | 1,793,700 |
16 Jul 2019 | JPY | 1,075 | 1,082 | 1,063 | 1,069 | 1,069 | -15 (-1.38%) | 1,700,400 |
12 Jul 2019 | JPY | 1,094 | 1,094 | 1,080 | 1,084 | 1,084 | +1 (+0.09%) | 1,539,700 |
11 Jul 2019 | JPY | 1,069 | 1,084 | 1,069 | 1,083 | 1,083 | +20 (+1.88%) | 2,590,100 |
10 Jul 2019 | JPY | 1,064 | 1,067 | 1,054 | 1,063 | 1,063 | -3 (-0.28%) | 2,109,400 |
9 Jul 2019 | JPY | 1,083 | 1,089 | 1,063 | 1,066 | 1,066 | -10 (-0.93%) | 1,906,500 |
8 Jul 2019 | JPY | 1,089 | 1,092 | 1,074 | 1,076 | 1,076 | -21 (-1.91%) | 1,648,400 |
5 Jul 2019 | JPY | 1,098 | 1,108 | 1,092 | 1,097 | 1,097 | +7 (+0.64%) | 1,925,300 |
4 Jul 2019 | JPY | 1,083 | 1,090 | 1,079 | 1,090 | 1,090 | +9 (+0.83%) | 1,144,500 |
3 Jul 2019 | JPY | 1,073 | 1,081 | 1,066 | 1,081 | 1,081 | 0.0 (0.0%) | 1,643,700 |
2 Jul 2019 | JPY | 1,077 | 1,089 | 1,075 | 1,081 | 1,081 | +7 (+0.65%) | 1,835,200 |
1 Jul 2019 | JPY | 1,080 | 1,082 | 1,065 | 1,074 | 1,074 | +13 (+1.23%) | 1,702,200 |
28 Jun 2019 | JPY | 1,058 | 1,066 | 1,048 | 1,061 | 1,061 | +3 (+0.28%) | 2,549,000 |
27 Jun 2019 | JPY | 1,049 | 1,060 | 1,039 | 1,058 | 1,058 | +3 (+0.28%) | 2,020,800 |
26 Jun 2019 | JPY | 1,050 | 1,061 | 1,039 | 1,055 | 1,055 | +3 (+0.29%) | 2,310,400 |