Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 4,030 | 4,030 | 3,915 | 3,920 | 3,920 | -135 (-3.33%) | 664,700 |
31 Jul 2019 | JPY | 4,065 | 4,235 | 4,035 | 4,055 | 4,055 | -60 (-1.46%) | 878,500 |
30 Jul 2019 | JPY | 4,150 | 4,150 | 4,085 | 4,115 | 4,115 | +10 (+0.24%) | 375,000 |
29 Jul 2019 | JPY | 4,145 | 4,160 | 4,070 | 4,105 | 4,105 | -40 (-0.97%) | 339,000 |
26 Jul 2019 | JPY | 4,235 | 4,235 | 4,145 | 4,145 | 4,145 | -55 (-1.31%) | 365,900 |
25 Jul 2019 | JPY | 4,180 | 4,235 | 4,165 | 4,200 | 4,200 | 0.0 (0.0%) | 325,000 |
24 Jul 2019 | JPY | 4,220 | 4,235 | 4,160 | 4,200 | 4,200 | -15 (-0.36%) | 405,700 |
23 Jul 2019 | JPY | 4,270 | 4,290 | 4,210 | 4,215 | 4,215 | -85 (-1.98%) | 395,300 |
22 Jul 2019 | JPY | 4,390 | 4,400 | 4,290 | 4,300 | 4,300 | -145 (-3.26%) | 365,900 |
19 Jul 2019 | JPY | 4,390 | 4,445 | 4,385 | 4,445 | 4,445 | +65 (+1.48%) | 306,100 |
18 Jul 2019 | JPY | 4,495 | 4,495 | 4,370 | 4,380 | 4,380 | -135 (-2.99%) | 380,000 |
17 Jul 2019 | JPY | 4,545 | 4,570 | 4,515 | 4,515 | 4,515 | -30 (-0.66%) | 231,800 |
16 Jul 2019 | JPY | 4,570 | 4,580 | 4,520 | 4,545 | 4,545 | -25 (-0.55%) | 226,600 |
12 Jul 2019 | JPY | 4,610 | 4,610 | 4,540 | 4,570 | 4,570 | -15 (-0.33%) | 272,300 |
11 Jul 2019 | JPY | 4,585 | 4,610 | 4,575 | 4,585 | 4,585 | -20 (-0.43%) | 222,300 |
10 Jul 2019 | JPY | 4,605 | 4,620 | 4,560 | 4,605 | 4,605 | -20 (-0.43%) | 395,300 |
9 Jul 2019 | JPY | 4,585 | 4,685 | 4,585 | 4,625 | 4,625 | +85 (+1.87%) | 419,600 |
8 Jul 2019 | JPY | 4,585 | 4,590 | 4,535 | 4,540 | 4,540 | -80 (-1.73%) | 514,900 |
5 Jul 2019 | JPY | 4,660 | 4,660 | 4,590 | 4,620 | 4,620 | -20 (-0.43%) | 355,200 |
4 Jul 2019 | JPY | 4,680 | 4,705 | 4,630 | 4,640 | 4,640 | -10 (-0.22%) | 273,300 |
3 Jul 2019 | JPY | 4,685 | 4,700 | 4,635 | 4,650 | 4,650 | 0.0 (0.0%) | 372,400 |
2 Jul 2019 | JPY | 4,725 | 4,745 | 4,645 | 4,650 | 4,650 | -45 (-0.96%) | 375,500 |
1 Jul 2019 | JPY | 4,645 | 4,705 | 4,645 | 4,695 | 4,695 | +80 (+1.73%) | 305,700 |
28 Jun 2019 | JPY | 4,600 | 4,640 | 4,580 | 4,615 | 4,615 | +15 (+0.33%) | 423,500 |
27 Jun 2019 | JPY | 4,630 | 4,630 | 4,570 | 4,600 | 4,600 | -80 (-1.71%) | 402,100 |
26 Jun 2019 | JPY | 4,640 | 4,680 | 4,615 | 4,680 | 4,680 | +25 (+0.54%) | 211,600 |
25 Jun 2019 | JPY | 4,650 | 4,710 | 4,640 | 4,655 | 4,655 | +10 (+0.22%) | 281,200 |
24 Jun 2019 | JPY | 4,740 | 4,740 | 4,645 | 4,645 | 4,645 | -100 (-2.11%) | 292,800 |
21 Jun 2019 | JPY | 4,745 | 4,780 | 4,715 | 4,745 | 4,745 | 0.0 (0.0%) | 662,600 |
20 Jun 2019 | JPY | 4,780 | 4,800 | 4,735 | 4,745 | 4,745 | +55 (+1.17%) | 688,600 |