Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 1,527.5 | 1,532.5 | 1,502.5 | 1,520 | 1,520 | +7.5 (+0.50%) | 141,800 |
24 Jul 2019 | JPY | 1,502.5 | 1,517.5 | 1,471.5 | 1,512.5 | 1,512.5 | +28 (+1.89%) | 155,200 |
23 Jul 2019 | JPY | 1,476 | 1,522.5 | 1,465 | 1,484.5 | 1,484.5 | +33.5 (+2.31%) | 187,400 |
22 Jul 2019 | JPY | 1,500 | 1,500 | 1,440.5 | 1,451 | 1,451 | -31 (-2.09%) | 205,600 |
19 Jul 2019 | JPY | 1,470.5 | 1,507.5 | 1,457.5 | 1,482 | 1,482 | +9.5 (+0.65%) | 114,000 |
18 Jul 2019 | JPY | 1,480 | 1,496 | 1,461 | 1,472.5 | 1,472.5 | -27.5 (-1.83%) | 177,600 |
17 Jul 2019 | JPY | 1,491 | 1,510 | 1,458 | 1,500 | 1,500 | -2.5 (-0.17%) | 192,400 |
16 Jul 2019 | JPY | 1,517.5 | 1,527.5 | 1,489.5 | 1,502.5 | 1,502.5 | -32.5 (-2.12%) | 190,400 |
12 Jul 2019 | JPY | 1,577.5 | 1,582.5 | 1,525 | 1,535 | 1,535 | -42.5 (-2.69%) | 193,000 |
11 Jul 2019 | JPY | 1,597.5 | 1,630 | 1,570 | 1,577.5 | 1,577.5 | -2.5 (-0.16%) | 152,800 |
10 Jul 2019 | JPY | 1,572.5 | 1,600 | 1,567.5 | 1,580 | 1,580 | -2.5 (-0.16%) | 136,400 |
9 Jul 2019 | JPY | 1,585 | 1,635 | 1,572.5 | 1,582.5 | 1,582.5 | +22.5 (+1.44%) | 265,000 |
8 Jul 2019 | JPY | 1,560 | 1,582.5 | 1,552.5 | 1,560 | 1,560 | 0.0 (0.0%) | 163,000 |
5 Jul 2019 | JPY | 1,547.5 | 1,582.5 | 1,530 | 1,560 | 1,560 | +2.5 (+0.16%) | 239,600 |
4 Jul 2019 | JPY | 1,652.5 | 1,652.5 | 1,555 | 1,557.5 | 1,557.5 | -95 (-5.75%) | 429,600 |
3 Jul 2019 | JPY | 1,685 | 1,695 | 1,632.5 | 1,652.5 | 1,652.5 | -60 (-3.50%) | 390,200 |
2 Jul 2019 | JPY | 1,765 | 1,780 | 1,710 | 1,712.5 | 1,712.5 | -52.5 (-2.97%) | 224,000 |
1 Jul 2019 | JPY | 1,775 | 1,792.5 | 1,760 | 1,765 | 1,765 | +5 (+0.28%) | 138,000 |
28 Jun 2019 | JPY | 1,770 | 1,800 | 1,710 | 1,760 | 1,760 | +22.5 (+1.29%) | 245,800 |
27 Jun 2019 | JPY | 1,757.5 | 1,787.5 | 1,707.5 | 1,737.5 | 1,737.5 | -25 (-1.42%) | 206,000 |
26 Jun 2019 | JPY | 1,762.5 | 1,795 | 1,712.5 | 1,762.5 | 1,762.5 | 0.0 (0.0%) | 232,800 |
25 Jun 2019 | JPY | 1,820 | 1,830 | 1,752.5 | 1,762.5 | 1,762.5 | -52.5 (-2.89%) | 237,600 |
24 Jun 2019 | JPY | 1,780 | 1,817.5 | 1,757.5 | 1,815 | 1,815 | +15 (+0.83%) | 225,600 |
21 Jun 2019 | JPY | 1,742.5 | 1,815 | 1,742.5 | 1,800 | 1,800 | +42.5 (+2.42%) | 320,600 |
20 Jun 2019 | JPY | 1,705 | 1,787.5 | 1,685 | 1,757.5 | 1,757.5 | +20 (+1.15%) | 452,400 |
19 Jun 2019 | JPY | 1,832.5 | 1,845 | 1,682.5 | 1,737.5 | 1,737.5 | -82.5 (-4.53%) | 650,000 |
18 Jun 2019 | JPY | 1,790 | 1,832.5 | 1,735 | 1,820 | 1,820 | +25 (+1.39%) | 459,400 |
17 Jun 2019 | JPY | 1,885 | 1,912.5 | 1,785 | 1,795 | 1,795 | -55 (-2.97%) | 481,400 |
14 Jun 2019 | JPY | 1,720 | 1,870 | 1,715 | 1,850 | 1,850 | +140 (+8.19%) | 1,028,600 |
13 Jun 2019 | JPY | 1,715 | 1,755 | 1,677.5 | 1,710 | 1,710 | -25 (-1.44%) | 427,000 |