Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 3,960 | 4,105 | 3,885 | 4,045 | 4,045 | +115 (+2.93%) | 15,200 |
6 Aug 2019 | JPY | 3,710 | 3,950 | 3,615 | 3,930 | 3,930 | +30 (+0.77%) | 18,100 |
5 Aug 2019 | JPY | 4,400 | 4,400 | 3,830 | 3,900 | 3,900 | -505 (-11.46%) | 35,500 |
2 Aug 2019 | JPY | 4,400 | 4,460 | 4,365 | 4,405 | 4,405 | -35 (-0.79%) | 4,200 |
1 Aug 2019 | JPY | 4,275 | 4,535 | 4,270 | 4,440 | 4,440 | +130 (+3.02%) | 6,800 |
31 Jul 2019 | JPY | 4,375 | 4,390 | 4,280 | 4,310 | 4,310 | -65 (-1.49%) | 8,600 |
30 Jul 2019 | JPY | 4,585 | 4,585 | 4,310 | 4,375 | 4,375 | -180 (-3.95%) | 14,700 |
29 Jul 2019 | JPY | 4,580 | 4,585 | 4,445 | 4,555 | 4,555 | +45 (+1.00%) | 11,300 |
26 Jul 2019 | JPY | 4,510 | 4,635 | 4,475 | 4,510 | 4,510 | -25 (-0.55%) | 14,800 |
25 Jul 2019 | JPY | 4,520 | 4,690 | 4,415 | 4,535 | 4,535 | 0.0 (0.0%) | 27,700 |
24 Jul 2019 | JPY | 4,350 | 4,825 | 4,270 | 4,535 | 4,535 | +235 (+5.47%) | 53,300 |
23 Jul 2019 | JPY | 4,250 | 4,400 | 4,170 | 4,300 | 4,300 | +55 (+1.30%) | 13,300 |
22 Jul 2019 | JPY | 4,370 | 4,425 | 4,135 | 4,245 | 4,245 | -100 (-2.30%) | 24,600 |
19 Jul 2019 | JPY | 4,505 | 4,630 | 4,330 | 4,345 | 4,345 | -205 (-4.51%) | 44,100 |
18 Jul 2019 | JPY | 4,670 | 4,880 | 4,500 | 4,550 | 4,550 | -120 (-2.57%) | 43,200 |
17 Jul 2019 | JPY | 5,120 | 5,400 | 4,570 | 4,670 | 4,670 | -65 (-1.37%) | 159,600 |
16 Jul 2019 | JPY | 4,500 | 4,750 | 4,450 | 4,735 | 4,735 | +215 (+4.76%) | 68,600 |
12 Jul 2019 | JPY | 4,550 | 4,615 | 4,455 | 4,520 | 4,520 | +5 (+0.11%) | 30,200 |
11 Jul 2019 | JPY | 4,350 | 4,560 | 4,330 | 4,515 | 4,515 | +270 (+6.36%) | 34,900 |
10 Jul 2019 | JPY | 4,275 | 4,310 | 4,240 | 4,245 | 4,245 | -15 (-0.35%) | 5,600 |
9 Jul 2019 | JPY | 4,265 | 4,320 | 4,190 | 4,260 | 4,260 | +120 (+2.90%) | 14,700 |
8 Jul 2019 | JPY | 4,160 | 4,250 | 4,110 | 4,140 | 4,140 | -35 (-0.84%) | 8,200 |
5 Jul 2019 | JPY | 4,200 | 4,225 | 4,095 | 4,175 | 4,175 | +5 (+0.12%) | 8,600 |
4 Jul 2019 | JPY | 4,060 | 4,200 | 4,050 | 4,170 | 4,170 | +175 (+4.38%) | 16,200 |
3 Jul 2019 | JPY | 3,905 | 4,050 | 3,905 | 3,995 | 3,995 | +75 (+1.91%) | 15,500 |
2 Jul 2019 | JPY | 3,940 | 4,025 | 3,880 | 3,920 | 3,920 | +75 (+1.95%) | 19,800 |
1 Jul 2019 | JPY | 3,860 | 3,925 | 3,775 | 3,845 | 3,845 | +195 (+5.34%) | 28,800 |
28 Jun 2019 | JPY | 3,575 | 3,735 | 3,575 | 3,650 | 3,650 | +5 (+0.14%) | 5,900 |
27 Jun 2019 | JPY | 3,670 | 3,680 | 3,580 | 3,645 | 3,645 | -25 (-0.68%) | 7,800 |
26 Jun 2019 | JPY | 3,740 | 3,740 | 3,580 | 3,670 | 3,670 | -70 (-1.87%) | 14,100 |