Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | JPY | 1,682.5 | 1,685 | 1,672.5 | 1,675 | 1,675 | -20 (-1.18%) | 473,600 |
30 Jul 2019 | JPY | 1,692.5 | 1,695 | 1,672.5 | 1,695 | 1,695 | +15 (+0.89%) | 604,000 |
29 Jul 2019 | JPY | 1,682.5 | 1,705 | 1,677.5 | 1,680 | 1,680 | +5 (+0.30%) | 509,200 |
26 Jul 2019 | JPY | 1,675 | 1,687.5 | 1,660 | 1,675 | 1,675 | +12.5 (+0.75%) | 592,400 |
25 Jul 2019 | JPY | 1,672.5 | 1,675 | 1,652.5 | 1,662.5 | 1,662.5 | -10 (-0.60%) | 608,000 |
24 Jul 2019 | JPY | 1,685 | 1,685 | 1,665 | 1,672.5 | 1,672.5 | -17.5 (-1.04%) | 530,800 |
23 Jul 2019 | JPY | 1,672.5 | 1,695 | 1,660 | 1,690 | 1,690 | +25 (+1.50%) | 888,000 |
22 Jul 2019 | JPY | 1,677.5 | 1,687.5 | 1,665 | 1,665 | 1,665 | -20 (-1.19%) | 568,800 |
19 Jul 2019 | JPY | 1,687.5 | 1,700 | 1,662.5 | 1,685 | 1,685 | +10 (+0.60%) | 858,800 |
18 Jul 2019 | JPY | 1,707.5 | 1,707.5 | 1,670 | 1,675 | 1,675 | -42.5 (-2.47%) | 1,242,000 |
17 Jul 2019 | JPY | 1,715 | 1,722.5 | 1,700 | 1,717.5 | 1,717.5 | +12.5 (+0.73%) | 1,102,800 |
16 Jul 2019 | JPY | 1,722.5 | 1,732.5 | 1,687.5 | 1,705 | 1,705 | +2.5 (+0.15%) | 1,308,000 |
12 Jul 2019 | JPY | 1,717.5 | 1,720 | 1,687.5 | 1,702.5 | 1,702.5 | -15 (-0.87%) | 978,800 |
11 Jul 2019 | JPY | 1,697.5 | 1,722.5 | 1,690 | 1,717.5 | 1,717.5 | +45 (+2.69%) | 2,083,200 |
10 Jul 2019 | JPY | 1,665 | 1,687.5 | 1,657.5 | 1,672.5 | 1,672.5 | +7.5 (+0.45%) | 1,529,200 |
9 Jul 2019 | JPY | 1,647.5 | 1,680 | 1,637.5 | 1,665 | 1,665 | +42.5 (+2.62%) | 2,765,600 |
8 Jul 2019 | JPY | 1,670 | 1,677.5 | 1,605 | 1,622.5 | 1,622.5 | -42.5 (-2.55%) | 2,980,800 |
5 Jul 2019 | JPY | 1,635 | 1,670 | 1,630 | 1,665 | 1,665 | +20 (+1.22%) | 4,145,600 |
4 Jul 2019 | JPY | 1,565 | 1,647.5 | 1,547.5 | 1,645 | 1,645 | +62.5 (+3.95%) | 16,440,400 |
3 Jul 2019 | JPY | 1,582.5 | 1,612.5 | 1,570 | 1,582.5 | 1,582.5 | -2.5 (-0.16%) | 3,105,600 |
2 Jul 2019 | JPY | 1,592.5 | 1,602.5 | 1,577.5 | 1,585 | 1,585 | -7.5 (-0.47%) | 1,994,400 |
1 Jul 2019 | JPY | 1,595 | 1,597.5 | 1,565 | 1,592.5 | 1,592.5 | -15 (-0.93%) | 1,939,600 |
28 Jun 2019 | JPY | 1,615 | 1,650 | 1,575 | 1,607.5 | 1,607.5 | +42.5 (+2.72%) | 4,243,600 |
27 Jun 2019 | JPY | 1,540 | 1,580 | 1,515 | 1,565 | 1,565 | +67.5 (+4.51%) | 8,659,200 |
26 Jun 2019 | JPY | 1,545 | 1,570 | 1,497.5 | 1,497.5 | 1,497.5 | -97.5 (-6.11%) | 4,822,400 |
25 Jun 2019 | JPY | 1,650 | 1,657.5 | 1,580 | 1,595 | 1,595 | -42.5 (-2.60%) | 1,861,600 |
24 Jun 2019 | JPY | 1,642.5 | 1,667.5 | 1,615 | 1,637.5 | 1,637.5 | +40 (+2.50%) | 1,752,400 |
21 Jun 2019 | JPY | 1,650 | 1,650 | 1,555 | 1,597.5 | 1,597.5 | -52.5 (-3.18%) | 7,419,600 |
20 Jun 2019 | JPY | 1,720 | 1,745 | 1,650 | 1,650 | 1,650 | -62.5 (-3.65%) | 4,320,400 |
19 Jun 2019 | JPY | 1,697.5 | 1,747.5 | 1,662.5 | 1,712.5 | 1,712.5 | -197.5 (-10.34%) | 8,497,200 |