Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | JPY | 5,100 | 5,240 | 5,090 | 5,140 | 5,140 | +110 (+2.19%) | 95,000 |
30 Jul 2019 | JPY | 5,100 | 5,180 | 5,010 | 5,030 | 5,030 | -120 (-2.33%) | 151,300 |
29 Jul 2019 | JPY | 5,240 | 5,250 | 5,040 | 5,150 | 5,150 | +10 (+0.19%) | 157,300 |
26 Jul 2019 | JPY | 5,020 | 5,250 | 4,980 | 5,140 | 5,140 | +160 (+3.21%) | 205,000 |
25 Jul 2019 | JPY | 4,800 | 5,020 | 4,780 | 4,980 | 4,980 | +245 (+5.17%) | 210,400 |
24 Jul 2019 | JPY | 4,730 | 4,855 | 4,680 | 4,735 | 4,735 | -10 (-0.21%) | 169,900 |
23 Jul 2019 | JPY | 4,930 | 4,935 | 4,725 | 4,745 | 4,745 | +95 (+2.04%) | 221,100 |
22 Jul 2019 | JPY | 4,760 | 4,765 | 4,650 | 4,650 | 4,650 | -110 (-2.31%) | 98,700 |
19 Jul 2019 | JPY | 4,805 | 4,855 | 4,725 | 4,760 | 4,760 | +95 (+2.04%) | 99,900 |
18 Jul 2019 | JPY | 4,685 | 4,900 | 4,650 | 4,665 | 4,665 | -45 (-0.96%) | 151,200 |
17 Jul 2019 | JPY | 4,700 | 4,800 | 4,540 | 4,710 | 4,710 | -210 (-4.27%) | 279,400 |
16 Jul 2019 | JPY | 4,800 | 4,930 | 4,675 | 4,920 | 4,920 | +120 (+2.50%) | 148,300 |
12 Jul 2019 | JPY | 5,020 | 5,030 | 4,785 | 4,800 | 4,800 | -270 (-5.33%) | 155,100 |
11 Jul 2019 | JPY | 5,120 | 5,130 | 5,010 | 5,070 | 5,070 | -60 (-1.17%) | 84,600 |
10 Jul 2019 | JPY | 4,990 | 5,170 | 4,990 | 5,130 | 5,130 | +140 (+2.81%) | 90,800 |
9 Jul 2019 | JPY | 5,020 | 5,310 | 4,945 | 4,990 | 4,990 | +115 (+2.36%) | 247,700 |
8 Jul 2019 | JPY | 4,800 | 4,895 | 4,750 | 4,875 | 4,875 | +110 (+2.31%) | 137,100 |
5 Jul 2019 | JPY | 4,620 | 4,775 | 4,520 | 4,765 | 4,765 | +110 (+2.36%) | 139,600 |
4 Jul 2019 | JPY | 4,795 | 4,795 | 4,590 | 4,655 | 4,655 | -100 (-2.10%) | 104,000 |
3 Jul 2019 | JPY | 4,830 | 4,855 | 4,730 | 4,755 | 4,755 | -100 (-2.06%) | 89,400 |
2 Jul 2019 | JPY | 4,800 | 4,880 | 4,745 | 4,855 | 4,855 | +30 (+0.62%) | 94,900 |
1 Jul 2019 | JPY | 5,050 | 5,060 | 4,740 | 4,825 | 4,825 | -80 (-1.63%) | 180,300 |
28 Jun 2019 | JPY | 4,950 | 5,010 | 4,800 | 4,905 | 4,905 | -105 (-2.10%) | 140,100 |
27 Jun 2019 | JPY | 4,770 | 5,080 | 4,730 | 5,010 | 5,010 | -170 (-3.28%) | 253,100 |
26 Jun 2019 | JPY | 5,280 | 5,320 | 5,150 | 5,180 | 5,180 | -220 (-4.07%) | 76,100 |
25 Jun 2019 | JPY | 5,590 | 5,650 | 5,400 | 5,400 | 5,400 | -320 (-5.59%) | 114,700 |
24 Jun 2019 | JPY | 5,580 | 5,760 | 5,470 | 5,720 | 5,720 | +100 (+1.78%) | 75,500 |
21 Jun 2019 | JPY | 5,600 | 5,790 | 5,530 | 5,620 | 5,620 | +20 (+0.36%) | 97,100 |
20 Jun 2019 | JPY | 5,510 | 5,600 | 5,400 | 5,600 | 5,600 | +100 (+1.82%) | 45,600 |
19 Jun 2019 | JPY | 5,450 | 5,520 | 5,310 | 5,500 | 5,500 | +150 (+2.80%) | 67,500 |