Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | JPY | 2,479 | 2,481 | 2,406 | 2,421 | 2,421 | -52 (-2.10%) | 410,500 |
30 Jul 2019 | JPY | 2,448 | 2,503 | 2,443 | 2,473 | 2,473 | +24 (+0.98%) | 180,600 |
29 Jul 2019 | JPY | 2,451 | 2,472 | 2,435 | 2,449 | 2,449 | -1 (-0.04%) | 156,200 |
26 Jul 2019 | JPY | 2,483 | 2,484 | 2,448 | 2,450 | 2,450 | -33 (-1.33%) | 199,800 |
25 Jul 2019 | JPY | 2,500 | 2,504 | 2,446 | 2,483 | 2,483 | -17 (-0.68%) | 301,200 |
24 Jul 2019 | JPY | 2,597 | 2,607 | 2,468 | 2,500 | 2,500 | -68 (-2.65%) | 469,500 |
23 Jul 2019 | JPY | 2,532 | 2,621 | 2,527 | 2,568 | 2,568 | +34 (+1.34%) | 715,500 |
22 Jul 2019 | JPY | 2,553 | 2,555 | 2,493 | 2,534 | 2,534 | -19 (-0.74%) | 334,900 |
19 Jul 2019 | JPY | 2,515 | 2,591 | 2,513 | 2,553 | 2,553 | +12 (+0.47%) | 372,400 |
18 Jul 2019 | JPY | 2,565 | 2,602 | 2,500 | 2,541 | 2,541 | -146 (-5.43%) | 550,500 |
17 Jul 2019 | JPY | 2,645 | 2,712 | 2,586 | 2,687 | 2,687 | +47 (+1.78%) | 361,000 |
16 Jul 2019 | JPY | 2,645 | 2,678 | 2,621 | 2,640 | 2,640 | +15 (+0.57%) | 282,700 |
12 Jul 2019 | JPY | 2,762 | 2,762 | 2,612 | 2,625 | 2,625 | -117 (-4.27%) | 468,300 |
11 Jul 2019 | JPY | 2,797 | 2,798 | 2,737 | 2,742 | 2,742 | -34 (-1.22%) | 209,900 |
10 Jul 2019 | JPY | 2,732 | 2,776 | 2,708 | 2,776 | 2,776 | +42 (+1.54%) | 311,600 |
9 Jul 2019 | JPY | 2,800 | 2,800 | 2,723 | 2,734 | 2,734 | -48 (-1.73%) | 290,500 |
8 Jul 2019 | JPY | 2,798 | 2,803 | 2,755 | 2,782 | 2,782 | +27 (+0.98%) | 208,900 |
5 Jul 2019 | JPY | 2,760 | 2,775 | 2,710 | 2,755 | 2,755 | +1 (+0.04%) | 218,800 |
4 Jul 2019 | JPY | 2,839 | 2,840 | 2,719 | 2,754 | 2,754 | -40 (-1.43%) | 398,000 |
3 Jul 2019 | JPY | 2,846 | 2,876 | 2,766 | 2,794 | 2,794 | -21 (-0.75%) | 593,300 |
2 Jul 2019 | JPY | 2,717 | 2,819 | 2,695 | 2,815 | 2,815 | +97 (+3.57%) | 486,400 |
1 Jul 2019 | JPY | 2,680 | 2,718 | 2,629 | 2,718 | 2,718 | +103 (+3.94%) | 520,700 |
28 Jun 2019 | JPY | 2,600 | 2,624 | 2,564 | 2,615 | 2,615 | +24 (+0.93%) | 262,200 |
27 Jun 2019 | JPY | 2,544 | 2,602 | 2,517 | 2,591 | 2,591 | +74 (+2.94%) | 473,400 |
26 Jun 2019 | JPY | 2,500 | 2,563 | 2,478 | 2,517 | 2,517 | -11 (-0.44%) | 542,400 |
25 Jun 2019 | JPY | 2,665 | 2,667 | 2,525 | 2,528 | 2,528 | -107 (-4.06%) | 727,000 |
24 Jun 2019 | JPY | 2,570 | 2,659 | 2,564 | 2,635 | 2,635 | +15 (+0.57%) | 576,800 |
21 Jun 2019 | JPY | 2,594 | 2,648 | 2,588 | 2,620 | 2,620 | +102 (+4.05%) | 776,600 |
20 Jun 2019 | JPY | 2,465 | 2,518 | 2,440 | 2,518 | 2,518 | +84 (+3.45%) | 316,400 |
19 Jun 2019 | JPY | 2,377 | 2,436 | 2,358 | 2,434 | 2,434 | +81 (+3.44%) | 375,100 |