Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 4,010 | 4,025 | 3,720 | 3,785 | 3,785 | -230 (-5.73%) | 167,400 |
6 Aug 2019 | JPY | 3,580 | 4,045 | 3,455 | 4,015 | 4,015 | +350 (+9.55%) | 252,500 |
5 Aug 2019 | JPY | 3,740 | 3,775 | 3,430 | 3,665 | 3,665 | +415 (+12.77%) | 330,700 |
2 Aug 2019 | JPY | 3,110 | 3,250 | 3,065 | 3,250 | 3,250 | +115 (+3.67%) | 51,900 |
1 Aug 2019 | JPY | 3,070 | 3,150 | 3,030 | 3,135 | 3,135 | +45 (+1.46%) | 15,700 |
31 Jul 2019 | JPY | 3,100 | 3,110 | 3,070 | 3,090 | 3,090 | -30 (-0.96%) | 8,200 |
30 Jul 2019 | JPY | 3,105 | 3,130 | 3,035 | 3,120 | 3,120 | +20 (+0.65%) | 16,000 |
29 Jul 2019 | JPY | 3,125 | 3,150 | 3,080 | 3,100 | 3,100 | 0.0 (0.0%) | 12,400 |
26 Jul 2019 | JPY | 3,115 | 3,135 | 3,035 | 3,100 | 3,100 | -35 (-1.12%) | 13,300 |
25 Jul 2019 | JPY | 3,225 | 3,255 | 3,130 | 3,135 | 3,135 | -90 (-2.79%) | 23,200 |
24 Jul 2019 | JPY | 3,160 | 3,230 | 3,160 | 3,225 | 3,225 | +90 (+2.87%) | 14,500 |
23 Jul 2019 | JPY | 3,125 | 3,155 | 3,075 | 3,135 | 3,135 | -10 (-0.32%) | 10,400 |
22 Jul 2019 | JPY | 3,175 | 3,175 | 3,115 | 3,145 | 3,145 | -35 (-1.10%) | 3,200 |
19 Jul 2019 | JPY | 3,085 | 3,185 | 3,085 | 3,180 | 3,180 | +95 (+3.08%) | 14,900 |
18 Jul 2019 | JPY | 3,215 | 3,285 | 3,070 | 3,085 | 3,085 | -165 (-5.08%) | 41,900 |
17 Jul 2019 | JPY | 3,310 | 3,350 | 3,225 | 3,250 | 3,250 | -65 (-1.96%) | 30,000 |
16 Jul 2019 | JPY | 3,305 | 3,315 | 3,235 | 3,315 | 3,315 | -5 (-0.15%) | 20,500 |
12 Jul 2019 | JPY | 3,375 | 3,375 | 3,300 | 3,320 | 3,320 | -120 (-3.49%) | 13,200 |
11 Jul 2019 | JPY | 3,315 | 3,440 | 3,290 | 3,440 | 3,440 | +105 (+3.15%) | 17,700 |
10 Jul 2019 | JPY | 3,290 | 3,340 | 3,255 | 3,335 | 3,335 | 0.0 (0.0%) | 12,700 |
9 Jul 2019 | JPY | 3,390 | 3,395 | 3,310 | 3,335 | 3,335 | -80 (-2.34%) | 19,200 |
8 Jul 2019 | JPY | 3,405 | 3,465 | 3,390 | 3,415 | 3,415 | -25 (-0.73%) | 12,700 |
5 Jul 2019 | JPY | 3,425 | 3,450 | 3,390 | 3,440 | 3,440 | -10 (-0.29%) | 17,100 |
4 Jul 2019 | JPY | 3,470 | 3,480 | 3,405 | 3,450 | 3,450 | -40 (-1.15%) | 18,600 |
3 Jul 2019 | JPY | 3,520 | 3,600 | 3,450 | 3,490 | 3,490 | +5 (+0.14%) | 43,100 |
2 Jul 2019 | JPY | 3,365 | 3,510 | 3,365 | 3,485 | 3,485 | +115 (+3.41%) | 47,500 |
1 Jul 2019 | JPY | 3,305 | 3,375 | 3,250 | 3,370 | 3,370 | +110 (+3.37%) | 57,800 |
28 Jun 2019 | JPY | 3,280 | 3,310 | 3,195 | 3,260 | 3,260 | -20 (-0.61%) | 33,600 |
27 Jun 2019 | JPY | 3,360 | 3,375 | 3,200 | 3,280 | 3,280 | -115 (-3.39%) | 33,700 |
26 Jun 2019 | JPY | 3,355 | 3,395 | 3,280 | 3,395 | 3,395 | +65 (+1.95%) | 16,700 |