Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 2,930 | 2,995 | 2,873 | 2,936 | 2,936 | -13 (-0.44%) | 793,500 |
6 Aug 2019 | JPY | 2,930 | 3,060 | 2,928 | 2,949 | 2,949 | -261 (-8.13%) | 1,153,100 |
5 Aug 2019 | JPY | 3,270 | 3,300 | 3,155 | 3,210 | 3,210 | -75 (-2.28%) | 559,200 |
2 Aug 2019 | JPY | 3,280 | 3,315 | 3,270 | 3,285 | 3,285 | -65 (-1.94%) | 330,600 |
1 Aug 2019 | JPY | 3,340 | 3,355 | 3,285 | 3,350 | 3,350 | -10 (-0.30%) | 205,600 |
31 Jul 2019 | JPY | 3,380 | 3,395 | 3,350 | 3,360 | 3,360 | -20 (-0.59%) | 219,700 |
30 Jul 2019 | JPY | 3,350 | 3,390 | 3,325 | 3,380 | 3,380 | +15 (+0.45%) | 246,900 |
29 Jul 2019 | JPY | 3,385 | 3,395 | 3,345 | 3,365 | 3,365 | -15 (-0.44%) | 165,500 |
26 Jul 2019 | JPY | 3,360 | 3,395 | 3,350 | 3,380 | 3,380 | +40 (+1.20%) | 234,500 |
25 Jul 2019 | JPY | 3,340 | 3,360 | 3,325 | 3,340 | 3,340 | +15 (+0.45%) | 133,700 |
24 Jul 2019 | JPY | 3,325 | 3,325 | 3,300 | 3,325 | 3,325 | 0.0 (0.0%) | 253,900 |
23 Jul 2019 | JPY | 3,295 | 3,345 | 3,280 | 3,325 | 3,325 | +30 (+0.91%) | 115,400 |
22 Jul 2019 | JPY | 3,310 | 3,325 | 3,285 | 3,295 | 3,295 | -60 (-1.79%) | 188,600 |
19 Jul 2019 | JPY | 3,300 | 3,375 | 3,295 | 3,355 | 3,355 | +35 (+1.05%) | 271,900 |
18 Jul 2019 | JPY | 3,390 | 3,395 | 3,310 | 3,320 | 3,320 | -60 (-1.78%) | 285,900 |
17 Jul 2019 | JPY | 3,370 | 3,400 | 3,365 | 3,380 | 3,380 | +20 (+0.60%) | 306,000 |
16 Jul 2019 | JPY | 3,345 | 3,380 | 3,320 | 3,360 | 3,360 | +10 (+0.30%) | 179,900 |
12 Jul 2019 | JPY | 3,345 | 3,385 | 3,325 | 3,350 | 3,350 | -20 (-0.59%) | 175,800 |
11 Jul 2019 | JPY | 3,385 | 3,400 | 3,355 | 3,370 | 3,370 | 0.0 (0.0%) | 215,700 |
10 Jul 2019 | JPY | 3,310 | 3,385 | 3,305 | 3,370 | 3,370 | +45 (+1.35%) | 320,700 |
9 Jul 2019 | JPY | 3,315 | 3,370 | 3,315 | 3,325 | 3,325 | +10 (+0.30%) | 197,400 |
8 Jul 2019 | JPY | 3,370 | 3,385 | 3,305 | 3,315 | 3,315 | -40 (-1.19%) | 320,500 |
5 Jul 2019 | JPY | 3,350 | 3,370 | 3,320 | 3,355 | 3,355 | +30 (+0.90%) | 318,500 |
4 Jul 2019 | JPY | 3,305 | 3,335 | 3,280 | 3,325 | 3,325 | +75 (+2.31%) | 445,500 |
3 Jul 2019 | JPY | 3,235 | 3,270 | 3,215 | 3,250 | 3,250 | +60 (+1.88%) | 577,100 |
2 Jul 2019 | JPY | 3,225 | 3,260 | 3,170 | 3,190 | 3,190 | -55 (-1.69%) | 340,300 |
1 Jul 2019 | JPY | 3,295 | 3,295 | 3,170 | 3,245 | 3,245 | -5 (-0.15%) | 474,700 |
28 Jun 2019 | JPY | 3,285 | 3,310 | 3,190 | 3,250 | 3,250 | +30 (+0.93%) | 559,800 |
27 Jun 2019 | JPY | 3,165 | 3,230 | 3,135 | 3,220 | 3,220 | +120 (+3.87%) | 884,200 |
26 Jun 2019 | JPY | 3,060 | 3,115 | 3,045 | 3,100 | 3,100 | +55 (+1.81%) | 403,800 |