Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 2,900 | 2,943 | 2,881 | 2,928 | 2,928 | +13 (+0.45%) | 227,000 |
24 Jul 2019 | JPY | 2,963 | 2,965 | 2,910 | 2,915 | 2,915 | -33 (-1.12%) | 206,700 |
23 Jul 2019 | JPY | 2,906 | 2,959 | 2,881 | 2,948 | 2,948 | +15 (+0.51%) | 354,000 |
22 Jul 2019 | JPY | 2,948 | 2,985 | 2,931 | 2,933 | 2,933 | -12 (-0.41%) | 313,700 |
19 Jul 2019 | JPY | 2,940 | 2,979 | 2,913 | 2,945 | 2,945 | +4 (+0.14%) | 455,000 |
18 Jul 2019 | JPY | 3,000 | 3,015 | 2,926 | 2,941 | 2,941 | -69 (-2.29%) | 399,000 |
17 Jul 2019 | JPY | 3,030 | 3,045 | 2,996 | 3,010 | 3,010 | -55 (-1.79%) | 456,800 |
16 Jul 2019 | JPY | 3,090 | 3,145 | 3,060 | 3,065 | 3,065 | -20 (-0.65%) | 176,300 |
12 Jul 2019 | JPY | 3,115 | 3,155 | 3,080 | 3,085 | 3,085 | -30 (-0.96%) | 219,700 |
11 Jul 2019 | JPY | 3,100 | 3,140 | 3,060 | 3,115 | 3,115 | -45 (-1.42%) | 434,100 |
10 Jul 2019 | JPY | 3,165 | 3,190 | 3,140 | 3,160 | 3,160 | -40 (-1.25%) | 199,300 |
9 Jul 2019 | JPY | 3,265 | 3,280 | 3,185 | 3,200 | 3,200 | -65 (-1.99%) | 213,300 |
8 Jul 2019 | JPY | 3,305 | 3,315 | 3,230 | 3,265 | 3,265 | -75 (-2.25%) | 191,400 |
5 Jul 2019 | JPY | 3,345 | 3,370 | 3,335 | 3,340 | 3,340 | +5 (+0.15%) | 201,700 |
4 Jul 2019 | JPY | 3,310 | 3,335 | 3,295 | 3,335 | 3,335 | 0.0 (0.0%) | 151,800 |
3 Jul 2019 | JPY | 3,265 | 3,340 | 3,225 | 3,335 | 3,335 | +25 (+0.76%) | 255,000 |
2 Jul 2019 | JPY | 3,350 | 3,365 | 3,305 | 3,310 | 3,310 | 0.0 (0.0%) | 228,100 |
1 Jul 2019 | JPY | 3,255 | 3,320 | 3,215 | 3,310 | 3,310 | +125 (+3.92%) | 395,400 |
28 Jun 2019 | JPY | 3,205 | 3,245 | 3,180 | 3,185 | 3,185 | -50 (-1.55%) | 211,500 |
27 Jun 2019 | JPY | 3,115 | 3,270 | 3,105 | 3,235 | 3,235 | +170 (+5.55%) | 569,900 |
26 Jun 2019 | JPY | 3,050 | 3,090 | 3,045 | 3,065 | 3,065 | 0.0 (0.0%) | 135,700 |
25 Jun 2019 | JPY | 3,065 | 3,105 | 3,060 | 3,065 | 3,065 | +10 (+0.33%) | 130,000 |
24 Jun 2019 | JPY | 3,060 | 3,085 | 3,030 | 3,055 | 3,055 | -5 (-0.16%) | 117,200 |
21 Jun 2019 | JPY | 3,075 | 3,085 | 3,035 | 3,060 | 3,060 | -50 (-1.61%) | 227,600 |
20 Jun 2019 | JPY | 3,085 | 3,120 | 3,065 | 3,110 | 3,110 | +20 (+0.65%) | 180,800 |
19 Jun 2019 | JPY | 3,075 | 3,140 | 3,075 | 3,090 | 3,090 | +55 (+1.81%) | 179,800 |
18 Jun 2019 | JPY | 3,060 | 3,135 | 3,020 | 3,035 | 3,035 | -30 (-0.98%) | 212,800 |
17 Jun 2019 | JPY | 3,040 | 3,090 | 3,035 | 3,065 | 3,065 | 0.0 (0.0%) | 131,700 |
14 Jun 2019 | JPY | 3,065 | 3,080 | 3,035 | 3,065 | 3,065 | +25 (+0.82%) | 129,000 |
13 Jun 2019 | JPY | 3,100 | 3,115 | 3,020 | 3,040 | 3,040 | -60 (-1.94%) | 164,000 |