Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 4,530 | 4,565 | 4,450 | 4,540 | 4,540 | -40 (-0.87%) | 8,400 |
31 Jul 2019 | JPY | 4,600 | 4,625 | 4,525 | 4,580 | 4,580 | -5 (-0.11%) | 4,500 |
30 Jul 2019 | JPY | 4,550 | 4,650 | 4,505 | 4,585 | 4,585 | +35 (+0.77%) | 6,600 |
29 Jul 2019 | JPY | 4,595 | 4,595 | 4,505 | 4,550 | 4,550 | -50 (-1.09%) | 9,400 |
26 Jul 2019 | JPY | 4,605 | 4,645 | 4,560 | 4,600 | 4,600 | -25 (-0.54%) | 4,400 |
25 Jul 2019 | JPY | 4,660 | 4,660 | 4,585 | 4,625 | 4,625 | -50 (-1.07%) | 4,500 |
24 Jul 2019 | JPY | 4,735 | 4,735 | 4,555 | 4,675 | 4,675 | +5 (+0.11%) | 8,100 |
23 Jul 2019 | JPY | 4,665 | 4,730 | 4,600 | 4,670 | 4,670 | +60 (+1.30%) | 13,100 |
22 Jul 2019 | JPY | 4,425 | 4,610 | 4,425 | 4,610 | 4,610 | +115 (+2.56%) | 8,200 |
19 Jul 2019 | JPY | 4,380 | 4,530 | 4,380 | 4,495 | 4,495 | +90 (+2.04%) | 9,800 |
18 Jul 2019 | JPY | 4,445 | 4,485 | 4,380 | 4,405 | 4,405 | -35 (-0.79%) | 6,100 |
17 Jul 2019 | JPY | 4,510 | 4,510 | 4,380 | 4,440 | 4,440 | -95 (-2.09%) | 19,600 |
16 Jul 2019 | JPY | 4,585 | 4,585 | 4,510 | 4,535 | 4,535 | +15 (+0.33%) | 5,100 |
12 Jul 2019 | JPY | 4,560 | 4,610 | 4,440 | 4,520 | 4,520 | -20 (-0.44%) | 15,300 |
11 Jul 2019 | JPY | 4,680 | 4,680 | 4,530 | 4,540 | 4,540 | -140 (-2.99%) | 15,600 |
10 Jul 2019 | JPY | 4,600 | 4,720 | 4,600 | 4,680 | 4,680 | +40 (+0.86%) | 7,100 |
9 Jul 2019 | JPY | 4,755 | 4,755 | 4,575 | 4,640 | 4,640 | -130 (-2.73%) | 16,300 |
8 Jul 2019 | JPY | 4,825 | 4,900 | 4,755 | 4,770 | 4,770 | -90 (-1.85%) | 30,000 |
5 Jul 2019 | JPY | 4,930 | 4,940 | 4,770 | 4,860 | 4,860 | -85 (-1.72%) | 56,900 |
4 Jul 2019 | JPY | 4,950 | 4,950 | 4,885 | 4,945 | 4,945 | -5 (-0.10%) | 9,000 |
3 Jul 2019 | JPY | 4,940 | 4,980 | 4,910 | 4,950 | 4,950 | -15 (-0.30%) | 14,500 |
2 Jul 2019 | JPY | 4,945 | 4,980 | 4,885 | 4,965 | 4,965 | +115 (+2.37%) | 24,000 |
1 Jul 2019 | JPY | 4,800 | 4,895 | 4,735 | 4,850 | 4,850 | +65 (+1.36%) | 16,300 |
28 Jun 2019 | JPY | 4,820 | 4,890 | 4,735 | 4,785 | 4,785 | -45 (-0.93%) | 39,800 |
27 Jun 2019 | JPY | 4,885 | 4,950 | 4,770 | 4,830 | 4,830 | -80 (-1.63%) | 24,600 |
26 Jun 2019 | JPY | 4,930 | 5,000 | 4,870 | 4,910 | 4,910 | 0.0 (0.0%) | 37,700 |
25 Jun 2019 | JPY | 4,910 | 4,990 | 4,860 | 4,910 | 4,910 | 0.0 (0.0%) | 28,500 |
24 Jun 2019 | JPY | 4,805 | 4,920 | 4,755 | 4,910 | 4,910 | +100 (+2.08%) | 42,700 |
21 Jun 2019 | JPY | 4,800 | 4,830 | 4,735 | 4,810 | 4,810 | +45 (+0.94%) | 22,300 |
20 Jun 2019 | JPY | 4,640 | 4,900 | 4,640 | 4,765 | 4,765 | +5 (+0.11%) | 51,000 |