Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 2,295 | 2,375 | 2,280 | 2,301 | 2,301 | +25 (+1.10%) | 37,400 |
31 Jul 2019 | JPY | 2,252 | 2,334 | 2,245 | 2,276 | 2,276 | -8 (-0.35%) | 16,600 |
30 Jul 2019 | JPY | 2,283 | 2,364 | 2,263 | 2,284 | 2,284 | 0.0 (0.0%) | 38,200 |
29 Jul 2019 | JPY | 2,166 | 2,297 | 2,159 | 2,284 | 2,284 | +168 (+7.94%) | 49,800 |
26 Jul 2019 | JPY | 2,124 | 2,160 | 2,108 | 2,116 | 2,116 | +13 (+0.62%) | 16,900 |
25 Jul 2019 | JPY | 2,103 | 2,125 | 2,078 | 2,103 | 2,103 | -15 (-0.71%) | 8,300 |
24 Jul 2019 | JPY | 2,130 | 2,152 | 2,095 | 2,118 | 2,118 | +2 (+0.09%) | 8,500 |
23 Jul 2019 | JPY | 2,090 | 2,161 | 2,050 | 2,116 | 2,116 | +26 (+1.24%) | 28,000 |
22 Jul 2019 | JPY | 2,195 | 2,202 | 2,077 | 2,090 | 2,090 | -138 (-6.19%) | 66,800 |
19 Jul 2019 | JPY | 2,216 | 2,309 | 2,205 | 2,228 | 2,228 | +27 (+1.23%) | 32,100 |
18 Jul 2019 | JPY | 2,253 | 2,253 | 2,160 | 2,201 | 2,201 | -76 (-3.34%) | 27,600 |
17 Jul 2019 | JPY | 2,216 | 2,289 | 2,192 | 2,277 | 2,277 | +75 (+3.41%) | 14,900 |
16 Jul 2019 | JPY | 2,301 | 2,365 | 2,151 | 2,202 | 2,202 | -121 (-5.21%) | 52,100 |
12 Jul 2019 | JPY | 2,385 | 2,422 | 2,301 | 2,323 | 2,323 | -50 (-2.11%) | 29,300 |
11 Jul 2019 | JPY | 2,343 | 2,380 | 2,332 | 2,373 | 2,373 | -5 (-0.21%) | 11,600 |
10 Jul 2019 | JPY | 2,320 | 2,397 | 2,312 | 2,378 | 2,378 | +40 (+1.71%) | 15,500 |
9 Jul 2019 | JPY | 2,306 | 2,380 | 2,279 | 2,338 | 2,338 | +21 (+0.91%) | 16,300 |
8 Jul 2019 | JPY | 2,350 | 2,442 | 2,306 | 2,317 | 2,317 | -34 (-1.45%) | 39,100 |
5 Jul 2019 | JPY | 2,362 | 2,379 | 2,278 | 2,351 | 2,351 | -11 (-0.47%) | 27,800 |
4 Jul 2019 | JPY | 2,371 | 2,414 | 2,312 | 2,362 | 2,362 | -24 (-1.01%) | 16,200 |
3 Jul 2019 | JPY | 2,543 | 2,543 | 2,312 | 2,386 | 2,386 | -164 (-6.43%) | 76,700 |
2 Jul 2019 | JPY | 2,400 | 2,550 | 2,400 | 2,550 | 2,550 | +164 (+6.87%) | 61,000 |
1 Jul 2019 | JPY | 2,319 | 2,390 | 2,301 | 2,386 | 2,386 | +52 (+2.23%) | 25,700 |
28 Jun 2019 | JPY | 2,380 | 2,394 | 2,311 | 2,334 | 2,334 | -38 (-1.60%) | 19,200 |
27 Jun 2019 | JPY | 2,316 | 2,406 | 2,286 | 2,372 | 2,372 | +6 (+0.25%) | 39,000 |
26 Jun 2019 | JPY | 2,429 | 2,524 | 2,361 | 2,366 | 2,366 | -55 (-2.27%) | 46,100 |
25 Jun 2019 | JPY | 2,405 | 2,442 | 2,350 | 2,421 | 2,421 | +16 (+0.67%) | 33,300 |
24 Jun 2019 | JPY | 2,339 | 2,499 | 2,321 | 2,405 | 2,405 | +16 (+0.67%) | 51,100 |
21 Jun 2019 | JPY | 2,500 | 2,500 | 2,281 | 2,389 | 2,389 | -95 (-3.82%) | 128,200 |
20 Jun 2019 | JPY | 2,443 | 2,724 | 2,380 | 2,484 | 2,484 | +24 (+0.98%) | 205,800 |