Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | JPY | 6,000 | 6,040 | 5,900 | 5,900 | 5,900 | -180 (-2.96%) | 522,000 |
23 Jul 2019 | JPY | 6,000 | 6,140 | 5,870 | 6,080 | 6,080 | +50 (+0.83%) | 237,300 |
22 Jul 2019 | JPY | 6,290 | 6,290 | 6,020 | 6,030 | 6,030 | -260 (-4.13%) | 139,700 |
19 Jul 2019 | JPY | 6,120 | 6,320 | 6,050 | 6,290 | 6,290 | +270 (+4.49%) | 182,600 |
18 Jul 2019 | JPY | 6,030 | 6,240 | 5,970 | 6,020 | 6,020 | +50 (+0.84%) | 157,200 |
17 Jul 2019 | JPY | 5,760 | 6,050 | 5,700 | 5,970 | 5,970 | +280 (+4.92%) | 189,200 |
16 Jul 2019 | JPY | 5,600 | 5,910 | 5,600 | 5,690 | 5,690 | -350 (-5.79%) | 223,700 |
12 Jul 2019 | JPY | 6,480 | 6,500 | 5,980 | 6,040 | 6,040 | -370 (-5.77%) | 222,800 |
11 Jul 2019 | JPY | 6,530 | 6,560 | 6,350 | 6,410 | 6,410 | -110 (-1.69%) | 89,300 |
10 Jul 2019 | JPY | 6,720 | 6,750 | 6,520 | 6,520 | 6,520 | -270 (-3.98%) | 110,300 |
9 Jul 2019 | JPY | 6,770 | 6,850 | 6,670 | 6,790 | 6,790 | +80 (+1.19%) | 58,000 |
8 Jul 2019 | JPY | 6,890 | 6,910 | 6,690 | 6,710 | 6,710 | -160 (-2.33%) | 86,200 |
5 Jul 2019 | JPY | 6,940 | 6,950 | 6,790 | 6,870 | 6,870 | -30 (-0.43%) | 55,500 |
4 Jul 2019 | JPY | 6,950 | 6,960 | 6,780 | 6,900 | 6,900 | +20 (+0.29%) | 106,100 |
3 Jul 2019 | JPY | 6,910 | 6,980 | 6,830 | 6,880 | 6,880 | -30 (-0.43%) | 127,700 |
2 Jul 2019 | JPY | 6,730 | 6,940 | 6,720 | 6,910 | 6,910 | +210 (+3.13%) | 169,000 |
1 Jul 2019 | JPY | 6,710 | 6,770 | 6,620 | 6,700 | 6,700 | +190 (+2.92%) | 107,800 |
28 Jun 2019 | JPY | 6,630 | 6,630 | 6,510 | 6,510 | 6,510 | -100 (-1.51%) | 55,500 |
27 Jun 2019 | JPY | 6,560 | 6,650 | 6,480 | 6,610 | 6,610 | +80 (+1.23%) | 57,600 |
26 Jun 2019 | JPY | 6,600 | 6,700 | 6,420 | 6,530 | 6,530 | -110 (-1.66%) | 161,300 |
25 Jun 2019 | JPY | 6,750 | 6,780 | 6,620 | 6,640 | 6,640 | -160 (-2.35%) | 102,900 |
24 Jun 2019 | JPY | 6,680 | 6,870 | 6,610 | 6,800 | 6,800 | +120 (+1.80%) | 101,400 |
21 Jun 2019 | JPY | 6,950 | 7,030 | 6,670 | 6,680 | 6,680 | -350 (-4.98%) | 207,600 |
20 Jun 2019 | JPY | 7,040 | 7,110 | 6,570 | 7,030 | 7,030 | -140 (-1.95%) | 517,100 |
19 Jun 2019 | JPY | 7,140 | 7,280 | 7,050 | 7,170 | 7,170 | +160 (+2.28%) | 322,800 |
18 Jun 2019 | JPY | 7,040 | 7,120 | 6,850 | 7,010 | 7,010 | -30 (-0.43%) | 171,600 |
17 Jun 2019 | JPY | 7,070 | 7,180 | 6,910 | 7,040 | 7,040 | -30 (-0.42%) | 233,500 |
14 Jun 2019 | JPY | 7,130 | 7,260 | 6,950 | 7,070 | 7,070 | -10 (-0.14%) | 337,400 |
13 Jun 2019 | JPY | 6,800 | 7,150 | 6,780 | 7,080 | 7,080 | +300 (+4.42%) | 527,300 |
12 Jun 2019 | JPY | 6,830 | 7,050 | 6,660 | 6,780 | 6,780 | +50 (+0.74%) | 599,000 |