Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 3,585 | 3,740 | 3,550 | 3,695 | 3,695 | +175 (+4.97%) | 179,600 |
24 Jul 2019 | JPY | 3,420 | 3,535 | 3,385 | 3,520 | 3,520 | +170 (+5.07%) | 140,700 |
23 Jul 2019 | JPY | 3,305 | 3,420 | 3,285 | 3,350 | 3,350 | +115 (+3.55%) | 160,000 |
22 Jul 2019 | JPY | 3,085 | 3,245 | 3,085 | 3,235 | 3,235 | +110 (+3.52%) | 81,800 |
19 Jul 2019 | JPY | 2,966 | 3,140 | 2,966 | 3,125 | 3,125 | +167 (+5.65%) | 75,200 |
18 Jul 2019 | JPY | 3,030 | 3,090 | 2,957 | 2,958 | 2,958 | -132 (-4.27%) | 74,400 |
17 Jul 2019 | JPY | 3,020 | 3,125 | 2,963 | 3,090 | 3,090 | +30 (+0.98%) | 54,600 |
16 Jul 2019 | JPY | 3,135 | 3,170 | 3,025 | 3,060 | 3,060 | -70 (-2.24%) | 102,900 |
12 Jul 2019 | JPY | 3,180 | 3,180 | 3,080 | 3,130 | 3,130 | +20 (+0.64%) | 53,100 |
11 Jul 2019 | JPY | 3,075 | 3,160 | 3,055 | 3,110 | 3,110 | +80 (+2.64%) | 74,300 |
10 Jul 2019 | JPY | 3,010 | 3,100 | 2,997 | 3,030 | 3,030 | +5 (+0.17%) | 66,800 |
9 Jul 2019 | JPY | 3,085 | 3,150 | 3,015 | 3,025 | 3,025 | -100 (-3.20%) | 51,900 |
8 Jul 2019 | JPY | 3,135 | 3,225 | 3,085 | 3,125 | 3,125 | -15 (-0.48%) | 99,800 |
5 Jul 2019 | JPY | 3,080 | 3,140 | 3,050 | 3,140 | 3,140 | +90 (+2.95%) | 42,800 |
4 Jul 2019 | JPY | 3,050 | 3,055 | 2,973 | 3,050 | 3,050 | -5 (-0.16%) | 100,600 |
3 Jul 2019 | JPY | 3,150 | 3,165 | 3,040 | 3,055 | 3,055 | -135 (-4.23%) | 90,500 |
2 Jul 2019 | JPY | 3,160 | 3,285 | 3,145 | 3,190 | 3,190 | +85 (+2.74%) | 166,300 |
1 Jul 2019 | JPY | 2,980 | 3,130 | 2,919 | 3,105 | 3,105 | +246 (+8.60%) | 185,800 |
28 Jun 2019 | JPY | 2,860 | 2,878 | 2,795 | 2,859 | 2,859 | -1 (-0.03%) | 58,700 |
27 Jun 2019 | JPY | 2,749 | 2,880 | 2,749 | 2,860 | 2,860 | +129 (+4.72%) | 79,500 |
26 Jun 2019 | JPY | 2,669 | 2,784 | 2,622 | 2,731 | 2,731 | +36 (+1.34%) | 46,400 |
25 Jun 2019 | JPY | 2,808 | 2,828 | 2,670 | 2,695 | 2,695 | -125 (-4.43%) | 123,100 |
24 Jun 2019 | JPY | 2,821 | 2,839 | 2,748 | 2,820 | 2,820 | -10 (-0.35%) | 38,700 |
21 Jun 2019 | JPY | 2,823 | 2,837 | 2,752 | 2,830 | 2,830 | -1 (-0.04%) | 72,400 |
20 Jun 2019 | JPY | 2,780 | 2,839 | 2,651 | 2,831 | 2,831 | +140 (+5.20%) | 125,700 |
19 Jun 2019 | JPY | 2,710 | 2,773 | 2,663 | 2,691 | 2,691 | +181 (+7.21%) | 127,300 |
18 Jun 2019 | JPY | 2,544 | 2,584 | 2,490 | 2,510 | 2,510 | -24 (-0.95%) | 65,700 |
17 Jun 2019 | JPY | 2,615 | 2,615 | 2,513 | 2,534 | 2,534 | -82 (-3.13%) | 77,200 |
14 Jun 2019 | JPY | 2,660 | 2,664 | 2,601 | 2,616 | 2,616 | -44 (-1.65%) | 92,700 |
13 Jun 2019 | JPY | 2,735 | 2,735 | 2,581 | 2,660 | 2,660 | -93 (-3.38%) | 93,100 |