Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 1,618.3334 | 1,676.6666 | 1,610 | 1,670 | 1,670 | +40 (+2.45%) | 1,107,900 |
31 Jul 2019 | JPY | 1,596.6666 | 1,646.6666 | 1,586.6666 | 1,630 | 1,630 | +10 (+0.62%) | 1,307,100 |
30 Jul 2019 | JPY | 1,563.3334 | 1,626.6666 | 1,555 | 1,620 | 1,620 | +75 (+4.85%) | 1,139,400 |
29 Jul 2019 | JPY | 1,561.6666 | 1,583.3334 | 1,533.3334 | 1,545 | 1,545 | -8.333 (-0.54%) | 1,194,000 |
26 Jul 2019 | JPY | 1,458.3334 | 1,560 | 1,453.3334 | 1,553.3334 | 1,553.3334 | +75 (+5.07%) | 1,627,500 |
25 Jul 2019 | JPY | 1,445 | 1,478.3334 | 1,403.3334 | 1,478.3334 | 1,478.3334 | +18.333 (+1.26%) | 977,400 |
24 Jul 2019 | JPY | 1,485 | 1,511.6666 | 1,458.3334 | 1,460 | 1,460 | +13.333 (+0.92%) | 1,209,000 |
23 Jul 2019 | JPY | 1,395 | 1,466.6666 | 1,395 | 1,446.6666 | 1,446.6666 | +30 (+2.12%) | 590,400 |
22 Jul 2019 | JPY | 1,435 | 1,445 | 1,378.3334 | 1,416.6666 | 1,416.6666 | -41.667 (-2.86%) | 911,400 |
19 Jul 2019 | JPY | 1,413.3334 | 1,475 | 1,411.6666 | 1,458.3334 | 1,458.3334 | +48.333 (+3.43%) | 1,241,700 |
18 Jul 2019 | JPY | 1,390 | 1,420 | 1,375 | 1,410 | 1,410 | +6.667 (+0.48%) | 687,900 |
17 Jul 2019 | JPY | 1,355 | 1,406.6666 | 1,335 | 1,403.3334 | 1,403.3334 | +35 (+2.56%) | 684,000 |
16 Jul 2019 | JPY | 1,410 | 1,430 | 1,316.6666 | 1,368.3334 | 1,368.3334 | -26.667 (-1.91%) | 1,592,400 |
12 Jul 2019 | JPY | 1,333.3334 | 1,410 | 1,313.3334 | 1,395 | 1,395 | +61.667 (+4.62%) | 1,414,500 |
11 Jul 2019 | JPY | 1,330 | 1,343.3334 | 1,301.6666 | 1,333.3334 | 1,333.3334 | +15 (+1.14%) | 737,400 |
10 Jul 2019 | JPY | 1,300 | 1,336.6666 | 1,276.6666 | 1,318.3334 | 1,318.3334 | +11.667 (+0.89%) | 834,300 |
9 Jul 2019 | JPY | 1,283.3334 | 1,336.6666 | 1,278.3334 | 1,306.6666 | 1,306.6666 | +26.667 (+2.08%) | 1,007,700 |
8 Jul 2019 | JPY | 1,291.6666 | 1,305 | 1,240 | 1,280 | 1,280 | -1.667 (-0.13%) | 807,300 |
5 Jul 2019 | JPY | 1,208.3334 | 1,281.6666 | 1,191.6666 | 1,281.6666 | 1,281.6666 | +71.667 (+5.92%) | 724,800 |
4 Jul 2019 | JPY | 1,210 | 1,228.3334 | 1,195 | 1,210 | 1,210 | +13.333 (+1.11%) | 602,100 |
3 Jul 2019 | JPY | 1,343.3334 | 1,343.3334 | 1,161.6666 | 1,196.6666 | 1,196.6666 | -30 (-2.45%) | 2,642,400 |
2 Jul 2019 | JPY | 1,195 | 1,238.3334 | 1,181.6666 | 1,226.6666 | 1,226.6666 | +30 (+2.51%) | 1,084,500 |
1 Jul 2019 | JPY | 1,131.6666 | 1,216.6666 | 1,105 | 1,196.6666 | 1,196.6666 | +41.667 (+3.61%) | 1,616,100 |
28 Jun 2019 | JPY | 1,060 | 1,206.6666 | 1,046.6666 | 1,155 | 1,155 | +101.667 (+9.65%) | 2,335,800 |
27 Jun 2019 | JPY | 1,066.6666 | 1,078.3334 | 1,033.3334 | 1,053.3334 | 1,053.3334 | -3.333 (-0.32%) | 440,100 |
26 Jun 2019 | JPY | 1,000 | 1,056.6666 | 999.6667 | 1,056.6666 | 1,056.6666 | +43.333 (+4.28%) | 533,700 |
25 Jun 2019 | JPY | 1,031.6666 | 1,046.6666 | 1,005 | 1,013.3333 | 1,013.3333 | -26.667 (-2.56%) | 442,800 |
24 Jun 2019 | JPY | 1,056.6666 | 1,066.6666 | 1,028.3334 | 1,040 | 1,040 | +1.667 (+0.16%) | 324,000 |
21 Jun 2019 | JPY | 1,038.3334 | 1,070 | 1,020 | 1,038.3334 | 1,038.3334 | +3.333 (+0.32%) | 867,600 |
20 Jun 2019 | JPY | 969 | 1,040 | 969 | 1,035 | 1,035 | +66.333 (+6.85%) | 957,900 |