Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | JPY | 1,055 | 1,055 | 1,017 | 1,030 | 1,030 | -35 (-3.29%) | 244,600 |
2 Aug 2019 | JPY | 1,080 | 1,089 | 1,059 | 1,065 | 1,065 | -45 (-4.05%) | 265,800 |
1 Aug 2019 | JPY | 1,120 | 1,125 | 1,095 | 1,110 | 1,110 | -20 (-1.77%) | 205,900 |
31 Jul 2019 | JPY | 1,151 | 1,165 | 1,125 | 1,130 | 1,130 | -49 (-4.16%) | 549,100 |
30 Jul 2019 | JPY | 1,180 | 1,185 | 1,167 | 1,179 | 1,179 | +14 (+1.20%) | 142,900 |
29 Jul 2019 | JPY | 1,162 | 1,166 | 1,152 | 1,165 | 1,165 | -7 (-0.60%) | 120,400 |
26 Jul 2019 | JPY | 1,179 | 1,183 | 1,164 | 1,172 | 1,172 | -15 (-1.26%) | 85,200 |
25 Jul 2019 | JPY | 1,188 | 1,191 | 1,179 | 1,187 | 1,187 | +11 (+0.94%) | 110,200 |
24 Jul 2019 | JPY | 1,171 | 1,182 | 1,171 | 1,176 | 1,176 | -3 (-0.25%) | 135,100 |
23 Jul 2019 | JPY | 1,155 | 1,181 | 1,155 | 1,179 | 1,179 | +11 (+0.94%) | 110,000 |
22 Jul 2019 | JPY | 1,174 | 1,176 | 1,161 | 1,168 | 1,168 | -1 (-0.09%) | 107,200 |
19 Jul 2019 | JPY | 1,135 | 1,170 | 1,129 | 1,169 | 1,169 | +33 (+2.90%) | 154,000 |
18 Jul 2019 | JPY | 1,171 | 1,176 | 1,134 | 1,136 | 1,136 | -46 (-3.89%) | 175,600 |
17 Jul 2019 | JPY | 1,183 | 1,194 | 1,175 | 1,182 | 1,182 | -5 (-0.42%) | 179,700 |
16 Jul 2019 | JPY | 1,182 | 1,193 | 1,181 | 1,187 | 1,187 | +5 (+0.42%) | 135,800 |
12 Jul 2019 | JPY | 1,177 | 1,187 | 1,169 | 1,182 | 1,182 | +21 (+1.81%) | 193,400 |
11 Jul 2019 | JPY | 1,151 | 1,164 | 1,149 | 1,161 | 1,161 | +8 (+0.69%) | 246,700 |
10 Jul 2019 | JPY | 1,155 | 1,163 | 1,150 | 1,153 | 1,153 | -21 (-1.79%) | 262,500 |
9 Jul 2019 | JPY | 1,210 | 1,210 | 1,170 | 1,174 | 1,174 | -32 (-2.65%) | 179,400 |
8 Jul 2019 | JPY | 1,226 | 1,233 | 1,206 | 1,206 | 1,206 | -25 (-2.03%) | 235,400 |
5 Jul 2019 | JPY | 1,203 | 1,239 | 1,202 | 1,231 | 1,231 | +31 (+2.58%) | 419,300 |
4 Jul 2019 | JPY | 1,196 | 1,204 | 1,192 | 1,200 | 1,200 | +17 (+1.44%) | 221,600 |
3 Jul 2019 | JPY | 1,166 | 1,189 | 1,160 | 1,183 | 1,183 | +4 (+0.34%) | 271,700 |
2 Jul 2019 | JPY | 1,161 | 1,185 | 1,158 | 1,179 | 1,179 | +18 (+1.55%) | 278,400 |
1 Jul 2019 | JPY | 1,151 | 1,161 | 1,135 | 1,161 | 1,161 | +29 (+2.56%) | 239,900 |
28 Jun 2019 | JPY | 1,130 | 1,142 | 1,123 | 1,132 | 1,132 | -15 (-1.31%) | 172,900 |
27 Jun 2019 | JPY | 1,126 | 1,147 | 1,121 | 1,147 | 1,147 | +27 (+2.41%) | 190,600 |
26 Jun 2019 | JPY | 1,114 | 1,184 | 1,113 | 1,120 | 1,120 | -17 (-1.50%) | 162,100 |
25 Jun 2019 | JPY | 1,153 | 1,158 | 1,136 | 1,137 | 1,137 | -14 (-1.22%) | 180,700 |
24 Jun 2019 | JPY | 1,151 | 1,155 | 1,143 | 1,151 | 1,151 | +4 (+0.35%) | 144,600 |