Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 2,111 | 2,179 | 2,111 | 2,156 | 2,156 | +16 (+0.75%) | 11,700 |
24 Jul 2019 | JPY | 2,149 | 2,150 | 2,108 | 2,140 | 2,140 | -9 (-0.42%) | 2,900 |
23 Jul 2019 | JPY | 2,100 | 2,175 | 2,075 | 2,149 | 2,149 | +75 (+3.62%) | 12,000 |
22 Jul 2019 | JPY | 2,072 | 2,088 | 2,054 | 2,074 | 2,074 | -15 (-0.72%) | 1,800 |
19 Jul 2019 | JPY | 2,013 | 2,089 | 2,010 | 2,089 | 2,089 | +50 (+2.45%) | 7,500 |
18 Jul 2019 | JPY | 2,053 | 2,053 | 1,951 | 2,039 | 2,039 | -27 (-1.31%) | 7,200 |
17 Jul 2019 | JPY | 2,012 | 2,067 | 2,009 | 2,066 | 2,066 | +10 (+0.49%) | 6,300 |
16 Jul 2019 | JPY | 2,131 | 2,135 | 2,001 | 2,056 | 2,056 | -88 (-4.10%) | 9,900 |
12 Jul 2019 | JPY | 2,196 | 2,250 | 2,130 | 2,144 | 2,144 | -16 (-0.74%) | 13,400 |
11 Jul 2019 | JPY | 1,965 | 2,181 | 1,960 | 2,160 | 2,160 | +195 (+9.92%) | 24,400 |
10 Jul 2019 | JPY | 1,941 | 1,967 | 1,931 | 1,965 | 1,965 | +15 (+0.77%) | 11,200 |
9 Jul 2019 | JPY | 1,951 | 1,951 | 1,924 | 1,950 | 1,950 | -2 (-0.10%) | 3,900 |
8 Jul 2019 | JPY | 1,927 | 1,970 | 1,920 | 1,952 | 1,952 | +22 (+1.14%) | 12,500 |
5 Jul 2019 | JPY | 1,931 | 1,949 | 1,916 | 1,930 | 1,930 | -5 (-0.26%) | 5,300 |
4 Jul 2019 | JPY | 1,950 | 1,976 | 1,911 | 1,935 | 1,935 | +6 (+0.31%) | 13,800 |
3 Jul 2019 | JPY | 1,915 | 1,930 | 1,915 | 1,929 | 1,929 | +4 (+0.21%) | 600 |
2 Jul 2019 | JPY | 1,910 | 1,956 | 1,910 | 1,925 | 1,925 | -3 (-0.16%) | 6,000 |
1 Jul 2019 | JPY | 1,900 | 1,929 | 1,900 | 1,928 | 1,928 | +28 (+1.47%) | 1,000 |
28 Jun 2019 | JPY | 1,932 | 1,932 | 1,900 | 1,900 | 1,900 | -7 (-0.37%) | 700 |
27 Jun 2019 | JPY | 1,940 | 1,940 | 1,878 | 1,907 | 1,907 | -21 (-1.09%) | 3,700 |
26 Jun 2019 | JPY | 1,931 | 1,935 | 1,892 | 1,928 | 1,928 | +25 (+1.31%) | 1,900 |
25 Jun 2019 | JPY | 1,911 | 1,935 | 1,889 | 1,903 | 1,903 | -5 (-0.26%) | 3,600 |
24 Jun 2019 | JPY | 1,908 | 1,908 | 1,880 | 1,908 | 1,908 | +7 (+0.37%) | 1,900 |
21 Jun 2019 | JPY | 1,888 | 1,908 | 1,866 | 1,901 | 1,901 | +19 (+1.01%) | 2,400 |
20 Jun 2019 | JPY | 1,850 | 1,900 | 1,802 | 1,882 | 1,882 | +32 (+1.73%) | 8,300 |
19 Jun 2019 | JPY | 1,906 | 1,906 | 1,850 | 1,850 | 1,850 | -16 (-0.86%) | 3,700 |
18 Jun 2019 | JPY | 1,900 | 1,915 | 1,828 | 1,866 | 1,866 | -52 (-2.71%) | 7,100 |
17 Jun 2019 | JPY | 1,936 | 1,949 | 1,902 | 1,918 | 1,918 | -10 (-0.52%) | 3,500 |
14 Jun 2019 | JPY | 1,936 | 1,948 | 1,921 | 1,928 | 1,928 | -5 (-0.26%) | 2,300 |
13 Jun 2019 | JPY | 1,901 | 1,938 | 1,901 | 1,933 | 1,933 | +7 (+0.36%) | 1,900 |