Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 1,826 | 1,832 | 1,808 | 1,817 | 1,817 | +1 (+0.06%) | 182,100 |
24 Jul 2019 | JPY | 1,826 | 1,830 | 1,807 | 1,816 | 1,816 | +7 (+0.39%) | 285,900 |
23 Jul 2019 | JPY | 1,798 | 1,816 | 1,790 | 1,809 | 1,809 | +7 (+0.39%) | 215,600 |
22 Jul 2019 | JPY | 1,810 | 1,829 | 1,799 | 1,802 | 1,802 | -3 (-0.17%) | 272,700 |
19 Jul 2019 | JPY | 1,753 | 1,809 | 1,741 | 1,805 | 1,805 | +50 (+2.85%) | 345,100 |
18 Jul 2019 | JPY | 1,802 | 1,804 | 1,750 | 1,755 | 1,755 | -53 (-2.93%) | 334,100 |
17 Jul 2019 | JPY | 1,791 | 1,826 | 1,789 | 1,808 | 1,808 | +19 (+1.06%) | 375,000 |
16 Jul 2019 | JPY | 1,789 | 1,799 | 1,778 | 1,789 | 1,789 | 0.0 (0.0%) | 237,500 |
12 Jul 2019 | JPY | 1,775 | 1,790 | 1,767 | 1,789 | 1,789 | +22 (+1.25%) | 311,800 |
11 Jul 2019 | JPY | 1,749 | 1,773 | 1,747 | 1,767 | 1,767 | +21 (+1.20%) | 369,800 |
10 Jul 2019 | JPY | 1,757 | 1,765 | 1,737 | 1,746 | 1,746 | -28 (-1.58%) | 408,400 |
9 Jul 2019 | JPY | 1,810 | 1,818 | 1,759 | 1,774 | 1,774 | -36 (-1.99%) | 341,600 |
8 Jul 2019 | JPY | 1,831 | 1,836 | 1,805 | 1,810 | 1,810 | -32 (-1.74%) | 214,700 |
5 Jul 2019 | JPY | 1,843 | 1,856 | 1,839 | 1,842 | 1,842 | +1 (+0.05%) | 181,300 |
4 Jul 2019 | JPY | 1,835 | 1,841 | 1,821 | 1,841 | 1,841 | +7 (+0.38%) | 153,400 |
3 Jul 2019 | JPY | 1,833 | 1,845 | 1,822 | 1,834 | 1,834 | -13 (-0.70%) | 373,700 |
2 Jul 2019 | JPY | 1,840 | 1,850 | 1,821 | 1,847 | 1,847 | +2 (+0.11%) | 573,900 |
1 Jul 2019 | JPY | 1,874 | 1,874 | 1,818 | 1,845 | 1,845 | +1 (+0.05%) | 390,300 |
28 Jun 2019 | JPY | 1,839 | 1,854 | 1,821 | 1,844 | 1,844 | +17 (+0.93%) | 625,100 |
27 Jun 2019 | JPY | 1,810 | 1,827 | 1,809 | 1,827 | 1,827 | +27 (+1.50%) | 339,100 |
26 Jun 2019 | JPY | 1,808 | 1,826 | 1,799 | 1,800 | 1,800 | -15 (-0.83%) | 329,600 |
25 Jun 2019 | JPY | 1,820 | 1,840 | 1,810 | 1,815 | 1,815 | -1 (-0.06%) | 437,700 |
24 Jun 2019 | JPY | 1,812 | 1,833 | 1,799 | 1,816 | 1,816 | +5 (+0.28%) | 350,400 |
21 Jun 2019 | JPY | 1,818 | 1,829 | 1,802 | 1,811 | 1,811 | -24 (-1.31%) | 1,265,300 |
20 Jun 2019 | JPY | 1,865 | 1,866 | 1,826 | 1,835 | 1,835 | -30 (-1.61%) | 361,500 |
19 Jun 2019 | JPY | 1,837 | 1,875 | 1,831 | 1,865 | 1,865 | +62 (+3.44%) | 584,000 |
18 Jun 2019 | JPY | 1,817 | 1,840 | 1,786 | 1,803 | 1,803 | 0.0 (0.0%) | 572,200 |
17 Jun 2019 | JPY | 1,813 | 1,829 | 1,798 | 1,803 | 1,803 | -10 (-0.55%) | 560,200 |
14 Jun 2019 | JPY | 1,755 | 1,824 | 1,748 | 1,813 | 1,813 | +72 (+4.14%) | 877,300 |
13 Jun 2019 | JPY | 1,735 | 1,758 | 1,728 | 1,741 | 1,741 | -3 (-0.17%) | 410,900 |