Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | JPY | 3,500 | 3,515 | 3,440 | 3,440 | 3,440 | 0.0 (0.0%) | 32,700 |
30 Jul 2019 | JPY | 3,455 | 3,505 | 3,420 | 3,440 | 3,440 | +55 (+1.62%) | 45,600 |
29 Jul 2019 | JPY | 3,490 | 3,515 | 3,365 | 3,385 | 3,385 | -105 (-3.01%) | 74,500 |
26 Jul 2019 | JPY | 3,510 | 3,550 | 3,470 | 3,490 | 3,490 | -60 (-1.69%) | 41,400 |
25 Jul 2019 | JPY | 3,610 | 3,610 | 3,540 | 3,550 | 3,550 | 0.0 (0.0%) | 34,300 |
24 Jul 2019 | JPY | 3,600 | 3,625 | 3,530 | 3,550 | 3,550 | -60 (-1.66%) | 46,800 |
23 Jul 2019 | JPY | 3,810 | 3,810 | 3,575 | 3,610 | 3,610 | -170 (-4.50%) | 132,800 |
22 Jul 2019 | JPY | 3,785 | 3,880 | 3,730 | 3,780 | 3,780 | +40 (+1.07%) | 54,400 |
19 Jul 2019 | JPY | 3,790 | 3,880 | 3,730 | 3,740 | 3,740 | -25 (-0.66%) | 50,100 |
18 Jul 2019 | JPY | 3,915 | 3,915 | 3,755 | 3,765 | 3,765 | -240 (-5.99%) | 82,900 |
17 Jul 2019 | JPY | 4,285 | 4,285 | 4,005 | 4,005 | 4,005 | -225 (-5.32%) | 69,900 |
16 Jul 2019 | JPY | 4,000 | 4,345 | 3,830 | 4,230 | 4,230 | +545 (+14.79%) | 306,400 |
12 Jul 2019 | JPY | 3,725 | 3,730 | 3,605 | 3,685 | 3,685 | -55 (-1.47%) | 50,300 |
11 Jul 2019 | JPY | 3,690 | 3,760 | 3,595 | 3,740 | 3,740 | +5 (+0.13%) | 75,000 |
10 Jul 2019 | JPY | 3,630 | 3,740 | 3,630 | 3,735 | 3,735 | +70 (+1.91%) | 63,500 |
9 Jul 2019 | JPY | 3,610 | 3,730 | 3,610 | 3,665 | 3,665 | +55 (+1.52%) | 41,200 |
8 Jul 2019 | JPY | 3,610 | 3,695 | 3,520 | 3,610 | 3,610 | -35 (-0.96%) | 62,300 |
5 Jul 2019 | JPY | 3,560 | 3,700 | 3,540 | 3,645 | 3,645 | +145 (+4.14%) | 91,300 |
4 Jul 2019 | JPY | 3,370 | 3,565 | 3,345 | 3,500 | 3,500 | +155 (+4.63%) | 110,100 |
3 Jul 2019 | JPY | 3,350 | 3,370 | 3,320 | 3,345 | 3,345 | -35 (-1.04%) | 15,500 |
2 Jul 2019 | JPY | 3,365 | 3,400 | 3,330 | 3,380 | 3,380 | +45 (+1.35%) | 36,400 |
1 Jul 2019 | JPY | 3,280 | 3,380 | 3,275 | 3,335 | 3,335 | +110 (+3.41%) | 41,200 |
28 Jun 2019 | JPY | 3,175 | 3,265 | 3,170 | 3,225 | 3,225 | +45 (+1.42%) | 20,200 |
27 Jun 2019 | JPY | 3,165 | 3,205 | 3,160 | 3,180 | 3,180 | -20 (-0.63%) | 13,200 |
26 Jun 2019 | JPY | 3,180 | 3,210 | 3,140 | 3,200 | 3,200 | +40 (+1.27%) | 7,400 |
25 Jun 2019 | JPY | 3,200 | 3,235 | 3,145 | 3,160 | 3,160 | -60 (-1.86%) | 14,800 |
24 Jun 2019 | JPY | 3,270 | 3,270 | 3,145 | 3,220 | 3,220 | -45 (-1.38%) | 37,300 |
21 Jun 2019 | JPY | 3,310 | 3,315 | 3,265 | 3,265 | 3,265 | -45 (-1.36%) | 30,600 |
20 Jun 2019 | JPY | 3,275 | 3,345 | 3,250 | 3,310 | 3,310 | +5 (+0.15%) | 32,100 |
19 Jun 2019 | JPY | 3,285 | 3,325 | 3,260 | 3,305 | 3,305 | +70 (+2.16%) | 33,100 |