Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 1,432 | 1,448 | 1,405 | 1,440 | 1,440 | +25 (+1.77%) | 1,424,000 |
24 Jul 2019 | JPY | 1,448 | 1,452 | 1,409 | 1,415 | 1,415 | -14 (-0.98%) | 1,694,400 |
23 Jul 2019 | JPY | 1,407 | 1,432 | 1,388 | 1,429 | 1,429 | +10 (+0.70%) | 1,362,100 |
22 Jul 2019 | JPY | 1,425 | 1,447 | 1,409 | 1,419 | 1,419 | +4 (+0.28%) | 1,401,000 |
19 Jul 2019 | JPY | 1,399 | 1,429 | 1,393 | 1,415 | 1,415 | +17 (+1.22%) | 1,277,000 |
18 Jul 2019 | JPY | 1,413 | 1,417 | 1,391 | 1,398 | 1,398 | -22 (-1.55%) | 1,473,900 |
17 Jul 2019 | JPY | 1,441 | 1,441 | 1,413 | 1,420 | 1,420 | -35 (-2.41%) | 2,114,900 |
16 Jul 2019 | JPY | 1,488 | 1,498 | 1,455 | 1,455 | 1,455 | -48 (-3.19%) | 1,406,500 |
12 Jul 2019 | JPY | 1,535 | 1,537 | 1,488 | 1,503 | 1,503 | -22 (-1.44%) | 1,274,300 |
11 Jul 2019 | JPY | 1,509 | 1,531 | 1,507 | 1,525 | 1,525 | +22 (+1.46%) | 1,208,500 |
10 Jul 2019 | JPY | 1,475 | 1,518 | 1,470 | 1,503 | 1,503 | +13 (+0.87%) | 1,725,900 |
9 Jul 2019 | JPY | 1,501 | 1,503 | 1,476 | 1,490 | 1,490 | +8 (+0.54%) | 939,600 |
8 Jul 2019 | JPY | 1,511 | 1,514 | 1,476 | 1,482 | 1,482 | -26 (-1.72%) | 910,200 |
5 Jul 2019 | JPY | 1,498 | 1,518 | 1,485 | 1,508 | 1,508 | +22 (+1.48%) | 1,142,000 |
4 Jul 2019 | JPY | 1,481 | 1,494 | 1,476 | 1,486 | 1,486 | +17 (+1.16%) | 1,094,300 |
3 Jul 2019 | JPY | 1,479 | 1,479 | 1,446 | 1,469 | 1,469 | -35 (-2.33%) | 1,946,800 |
2 Jul 2019 | JPY | 1,505 | 1,508 | 1,468 | 1,504 | 1,504 | +7 (+0.47%) | 1,689,200 |
1 Jul 2019 | JPY | 1,508 | 1,508 | 1,481 | 1,497 | 1,497 | +19 (+1.29%) | 1,623,100 |
28 Jun 2019 | JPY | 1,491 | 1,496 | 1,451 | 1,478 | 1,478 | -25 (-1.66%) | 2,185,200 |
27 Jun 2019 | JPY | 1,493 | 1,513 | 1,482 | 1,503 | 1,503 | +45 (+3.09%) | 2,215,800 |
26 Jun 2019 | JPY | 1,448 | 1,484 | 1,443 | 1,458 | 1,458 | +22 (+1.53%) | 1,772,300 |
25 Jun 2019 | JPY | 1,444 | 1,469 | 1,435 | 1,436 | 1,436 | +3 (+0.21%) | 1,649,900 |
24 Jun 2019 | JPY | 1,414 | 1,450 | 1,407 | 1,433 | 1,433 | +36 (+2.58%) | 1,341,400 |
21 Jun 2019 | JPY | 1,408 | 1,435 | 1,395 | 1,397 | 1,397 | +17 (+1.23%) | 2,397,000 |
20 Jun 2019 | JPY | 1,397 | 1,408 | 1,369 | 1,380 | 1,380 | -34 (-2.40%) | 2,175,600 |
19 Jun 2019 | JPY | 1,425 | 1,429 | 1,402 | 1,414 | 1,414 | +47 (+3.44%) | 1,560,400 |
18 Jun 2019 | JPY | 1,405 | 1,409 | 1,356 | 1,367 | 1,367 | -56 (-3.94%) | 1,951,500 |
17 Jun 2019 | JPY | 1,416 | 1,439 | 1,405 | 1,423 | 1,423 | -7 (-0.49%) | 1,260,600 |
14 Jun 2019 | JPY | 1,418 | 1,451 | 1,411 | 1,430 | 1,430 | 0.0 (0.0%) | 2,270,000 |
13 Jun 2019 | JPY | 1,472 | 1,476 | 1,406 | 1,430 | 1,430 | -52 (-3.51%) | 2,213,500 |