Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 2,848 | 2,890 | 2,835 | 2,881 | 2,881 | +50 (+1.77%) | 624,900 |
24 Jul 2019 | JPY | 2,831 | 2,858 | 2,820 | 2,831 | 2,831 | +50 (+1.80%) | 445,100 |
23 Jul 2019 | JPY | 2,728 | 2,793 | 2,723 | 2,781 | 2,781 | +67 (+2.47%) | 346,700 |
22 Jul 2019 | JPY | 2,735 | 2,745 | 2,705 | 2,714 | 2,714 | -4 (-0.15%) | 289,000 |
19 Jul 2019 | JPY | 2,662 | 2,731 | 2,654 | 2,718 | 2,718 | +57 (+2.14%) | 390,300 |
18 Jul 2019 | JPY | 2,720 | 2,763 | 2,651 | 2,661 | 2,661 | -61 (-2.24%) | 423,800 |
17 Jul 2019 | JPY | 2,687 | 2,723 | 2,667 | 2,722 | 2,722 | +9 (+0.33%) | 299,100 |
16 Jul 2019 | JPY | 2,702 | 2,757 | 2,694 | 2,713 | 2,713 | +15 (+0.56%) | 306,200 |
12 Jul 2019 | JPY | 2,724 | 2,747 | 2,674 | 2,698 | 2,698 | -9 (-0.33%) | 429,400 |
11 Jul 2019 | JPY | 2,687 | 2,717 | 2,651 | 2,707 | 2,707 | -11 (-0.40%) | 519,200 |
10 Jul 2019 | JPY | 2,758 | 2,786 | 2,713 | 2,718 | 2,718 | -37 (-1.34%) | 517,400 |
9 Jul 2019 | JPY | 2,822 | 2,835 | 2,744 | 2,755 | 2,755 | -78 (-2.75%) | 345,500 |
8 Jul 2019 | JPY | 2,810 | 2,848 | 2,787 | 2,833 | 2,833 | +3 (+0.11%) | 382,000 |
5 Jul 2019 | JPY | 2,835 | 2,854 | 2,813 | 2,830 | 2,830 | -22 (-0.77%) | 392,300 |
4 Jul 2019 | JPY | 2,890 | 2,900 | 2,833 | 2,852 | 2,852 | -19 (-0.66%) | 467,500 |
3 Jul 2019 | JPY | 2,965 | 2,965 | 2,845 | 2,871 | 2,871 | -144 (-4.78%) | 906,800 |
2 Jul 2019 | JPY | 3,000 | 3,035 | 2,971 | 3,015 | 3,015 | +10 (+0.33%) | 398,200 |
1 Jul 2019 | JPY | 2,989 | 3,025 | 2,952 | 3,005 | 3,005 | +93 (+3.19%) | 586,200 |
28 Jun 2019 | JPY | 2,887 | 2,934 | 2,868 | 2,912 | 2,912 | +47 (+1.64%) | 676,700 |
27 Jun 2019 | JPY | 2,809 | 2,878 | 2,809 | 2,865 | 2,865 | +99 (+3.58%) | 570,200 |
26 Jun 2019 | JPY | 2,780 | 2,832 | 2,759 | 2,766 | 2,766 | -43 (-1.53%) | 397,900 |
25 Jun 2019 | JPY | 2,779 | 2,842 | 2,772 | 2,809 | 2,809 | -3 (-0.11%) | 514,500 |
24 Jun 2019 | JPY | 2,685 | 2,832 | 2,681 | 2,812 | 2,812 | +100 (+3.69%) | 742,900 |
21 Jun 2019 | JPY | 2,674 | 2,714 | 2,663 | 2,712 | 2,712 | +20 (+0.74%) | 517,300 |
20 Jun 2019 | JPY | 2,605 | 2,713 | 2,602 | 2,692 | 2,692 | +102 (+3.94%) | 830,600 |
19 Jun 2019 | JPY | 2,555 | 2,596 | 2,515 | 2,590 | 2,590 | +58 (+2.29%) | 755,100 |
18 Jun 2019 | JPY | 2,494 | 2,560 | 2,494 | 2,532 | 2,532 | +49 (+1.97%) | 646,400 |
17 Jun 2019 | JPY | 2,517 | 2,517 | 2,473 | 2,483 | 2,483 | -46 (-1.82%) | 309,700 |
14 Jun 2019 | JPY | 2,526 | 2,552 | 2,503 | 2,529 | 2,529 | +8 (+0.32%) | 305,300 |
13 Jun 2019 | JPY | 2,519 | 2,537 | 2,491 | 2,521 | 2,521 | -18 (-0.71%) | 179,000 |