Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | JPY | 987 | 991.9 | 925 | 955.4 | 955.4 | -54.6 (-5.41%) | 7,749,000 |
2 Aug 2019 | JPY | 1,080 | 1,087.5 | 1,005.5 | 1,010 | 1,010 | -85.5 (-7.80%) | 7,664,300 |
1 Aug 2019 | JPY | 1,100 | 1,109 | 1,092 | 1,095.5 | 1,095.5 | -17.5 (-1.57%) | 2,202,900 |
31 Jul 2019 | JPY | 1,101 | 1,119 | 1,099.5 | 1,113 | 1,113 | +2.5 (+0.23%) | 3,018,600 |
30 Jul 2019 | JPY | 1,100 | 1,114 | 1,098.5 | 1,110.5 | 1,110.5 | +7 (+0.63%) | 1,981,700 |
29 Jul 2019 | JPY | 1,106.5 | 1,109.5 | 1,098.5 | 1,103.5 | 1,103.5 | -13 (-1.16%) | 1,680,800 |
26 Jul 2019 | JPY | 1,125 | 1,127.5 | 1,111 | 1,116.5 | 1,116.5 | -16.5 (-1.46%) | 1,800,500 |
25 Jul 2019 | JPY | 1,141 | 1,141 | 1,127.5 | 1,133 | 1,133 | -4 (-0.35%) | 2,132,100 |
24 Jul 2019 | JPY | 1,144.5 | 1,145 | 1,132 | 1,137 | 1,137 | +3.5 (+0.31%) | 2,201,400 |
23 Jul 2019 | JPY | 1,113 | 1,136 | 1,110.5 | 1,133.5 | 1,133.5 | +12.5 (+1.12%) | 1,965,700 |
22 Jul 2019 | JPY | 1,132.5 | 1,137 | 1,118 | 1,121 | 1,121 | -5 (-0.44%) | 2,160,900 |
19 Jul 2019 | JPY | 1,107.5 | 1,129 | 1,100 | 1,126 | 1,126 | +21.5 (+1.95%) | 2,480,800 |
18 Jul 2019 | JPY | 1,131 | 1,136 | 1,099.5 | 1,104.5 | 1,104.5 | -36.5 (-3.20%) | 3,086,800 |
17 Jul 2019 | JPY | 1,127.5 | 1,143.5 | 1,125 | 1,141 | 1,141 | +8 (+0.71%) | 2,426,500 |
16 Jul 2019 | JPY | 1,133 | 1,139.5 | 1,122.5 | 1,133 | 1,133 | +0.5 (+0.04%) | 2,270,200 |
12 Jul 2019 | JPY | 1,126.5 | 1,134.5 | 1,123.5 | 1,132.5 | 1,132.5 | +16 (+1.43%) | 2,930,600 |
11 Jul 2019 | JPY | 1,114 | 1,117 | 1,101.5 | 1,116.5 | 1,116.5 | +13.5 (+1.22%) | 2,169,600 |
10 Jul 2019 | JPY | 1,115 | 1,116 | 1,098.5 | 1,103 | 1,103 | -23 (-2.04%) | 3,927,000 |
9 Jul 2019 | JPY | 1,137 | 1,150 | 1,123 | 1,126 | 1,126 | -7 (-0.62%) | 2,960,600 |
8 Jul 2019 | JPY | 1,143 | 1,147.5 | 1,132 | 1,133 | 1,133 | -20.5 (-1.78%) | 2,279,100 |
5 Jul 2019 | JPY | 1,156 | 1,161 | 1,147 | 1,153.5 | 1,153.5 | +3.5 (+0.30%) | 2,219,000 |
4 Jul 2019 | JPY | 1,154 | 1,159 | 1,148.5 | 1,150 | 1,150 | -0.5 (-0.04%) | 1,376,800 |
3 Jul 2019 | JPY | 1,171 | 1,173.5 | 1,146.5 | 1,150.5 | 1,150.5 | -32.5 (-2.75%) | 2,688,700 |
2 Jul 2019 | JPY | 1,190 | 1,192 | 1,177.5 | 1,183 | 1,183 | -11.5 (-0.96%) | 2,207,900 |
1 Jul 2019 | JPY | 1,186 | 1,194.5 | 1,169 | 1,194.5 | 1,194.5 | +46 (+4.01%) | 3,504,900 |
28 Jun 2019 | JPY | 1,156.5 | 1,163.5 | 1,141 | 1,148.5 | 1,148.5 | -24.5 (-2.09%) | 3,575,400 |
27 Jun 2019 | JPY | 1,158.5 | 1,173 | 1,154 | 1,173 | 1,173 | +24 (+2.09%) | 2,477,900 |
26 Jun 2019 | JPY | 1,149.5 | 1,160 | 1,144 | 1,149 | 1,149 | -7.5 (-0.65%) | 2,417,900 |
25 Jun 2019 | JPY | 1,160 | 1,167.5 | 1,150.5 | 1,156.5 | 1,156.5 | -0.5 (-0.04%) | 2,448,000 |
24 Jun 2019 | JPY | 1,156 | 1,159.5 | 1,142 | 1,157 | 1,157 | -3.5 (-0.30%) | 2,044,200 |