Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | JPY | 2,050 | 4,205 | 2,032.5 | 2,102.5 | 2,102.5 | +12.5 (+0.60%) | 380,600 |
5 Aug 2019 | JPY | 2,115 | 4,230 | 2,057.5 | 2,090 | 2,090 | -42.5 (-1.99%) | 315,000 |
2 Aug 2019 | JPY | 2,147.5 | 4,300 | 2,120 | 2,132.5 | 2,132.5 | -17.5 (-0.81%) | 258,200 |
1 Aug 2019 | JPY | 2,115 | 4,310 | 2,092.5 | 2,150 | 2,150 | +27.5 (+1.30%) | 196,400 |
31 Jul 2019 | JPY | 2,140 | 4,330 | 2,122.5 | 2,122.5 | 2,122.5 | -42.5 (-1.96%) | 338,600 |
30 Jul 2019 | JPY | 2,165 | 4,345 | 2,147.5 | 2,165 | 2,165 | +12.5 (+0.58%) | 204,000 |
29 Jul 2019 | JPY | 2,140 | 4,310 | 2,140 | 2,152.5 | 2,152.5 | +5 (+0.23%) | 177,200 |
26 Jul 2019 | JPY | 2,152.5 | 4,305 | 2,135 | 2,147.5 | 2,147.5 | +10 (+0.47%) | 181,000 |
25 Jul 2019 | JPY | 2,150 | 4,325 | 2,137.5 | 2,137.5 | 2,137.5 | -25 (-1.16%) | 316,200 |
24 Jul 2019 | JPY | 2,147.5 | 4,330 | 2,130 | 2,162.5 | 2,162.5 | +22.5 (+1.05%) | 298,000 |
23 Jul 2019 | JPY | 2,115 | 4,300 | 2,097.5 | 2,140 | 2,140 | +17.5 (+0.82%) | 281,200 |
22 Jul 2019 | JPY | 2,150 | 4,330 | 2,117.5 | 2,122.5 | 2,122.5 | -67.5 (-3.08%) | 375,800 |
19 Jul 2019 | JPY | 2,150 | 4,395 | 2,132.5 | 2,190 | 2,190 | +47.5 (+2.22%) | 625,600 |
18 Jul 2019 | JPY | 2,225 | 4,450 | 2,130 | 2,142.5 | 2,142.5 | -50 (-2.28%) | 777,000 |
17 Jul 2019 | JPY | 2,235 | 4,585 | 2,187.5 | 2,192.5 | 2,192.5 | -182.5 (-7.68%) | 1,537,200 |
16 Jul 2019 | JPY | 2,180 | 5,100 | 2,180 | 2,375 | 2,375 | +172.5 (+7.83%) | 2,556,400 |
12 Jul 2019 | JPY | 2,185 | 4,410 | 2,160 | 2,202.5 | 2,202.5 | -2.5 (-0.11%) | 272,600 |
11 Jul 2019 | JPY | 2,192.5 | 4,485 | 2,182.5 | 2,205 | 2,205 | +27.5 (+1.26%) | 625,600 |
10 Jul 2019 | JPY | 2,167.5 | 4,360 | 2,137.5 | 2,177.5 | 2,177.5 | -12.5 (-0.57%) | 385,000 |
9 Jul 2019 | JPY | 2,175 | 4,420 | 2,170 | 2,190 | 2,190 | +15 (+0.69%) | 367,000 |
8 Jul 2019 | JPY | 2,185 | 4,370 | 2,162.5 | 2,175 | 2,175 | -20 (-0.91%) | 292,800 |
5 Jul 2019 | JPY | 2,210 | 4,430 | 2,172.5 | 2,195 | 2,195 | -25 (-1.13%) | 309,400 |
4 Jul 2019 | JPY | 2,175 | 4,490 | 2,175 | 2,220 | 2,220 | +47.5 (+2.19%) | 654,000 |
3 Jul 2019 | JPY | 2,170 | 4,345 | 2,152.5 | 2,172.5 | 2,172.5 | +2.5 (+0.12%) | 253,200 |
2 Jul 2019 | JPY | 2,190 | 4,420 | 2,162.5 | 2,170 | 2,170 | -7.5 (-0.34%) | 503,200 |
1 Jul 2019 | JPY | 2,135 | 4,355 | 2,120 | 2,177.5 | 2,177.5 | +45 (+2.11%) | 468,400 |
28 Jun 2019 | JPY | 2,150 | 4,315 | 2,120 | 2,132.5 | 2,132.5 | -2.5 (-0.12%) | 361,400 |
27 Jun 2019 | JPY | 2,110 | 4,275 | 2,090 | 2,135 | 2,135 | -7.5 (-0.35%) | 379,600 |
26 Jun 2019 | JPY | 2,150 | 4,300 | 2,120 | 2,142.5 | 2,142.5 | +30 (+1.42%) | 378,400 |
25 Jun 2019 | JPY | 2,122.5 | 4,280 | 2,105 | 2,112.5 | 2,112.5 | -5 (-0.24%) | 306,000 |