Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 2,452 | 2,495 | 2,431 | 2,472 | 2,472 | +7 (+0.28%) | 214,700 |
6 Aug 2019 | JPY | 2,398 | 2,465 | 2,371 | 2,465 | 2,465 | -44 (-1.75%) | 253,100 |
5 Aug 2019 | JPY | 2,555 | 2,555 | 2,469 | 2,509 | 2,509 | -96 (-3.69%) | 269,500 |
2 Aug 2019 | JPY | 2,648 | 2,648 | 2,567 | 2,605 | 2,605 | -93 (-3.45%) | 333,600 |
1 Aug 2019 | JPY | 2,724 | 2,735 | 2,672 | 2,698 | 2,698 | -25 (-0.92%) | 217,500 |
31 Jul 2019 | JPY | 2,739 | 2,787 | 2,708 | 2,723 | 2,723 | -44 (-1.59%) | 274,100 |
30 Jul 2019 | JPY | 2,766 | 2,825 | 2,752 | 2,767 | 2,767 | +8 (+0.29%) | 507,300 |
29 Jul 2019 | JPY | 2,804 | 2,824 | 2,740 | 2,759 | 2,759 | -54 (-1.92%) | 266,700 |
26 Jul 2019 | JPY | 2,800 | 2,898 | 2,772 | 2,813 | 2,813 | -10 (-0.35%) | 393,400 |
25 Jul 2019 | JPY | 2,752 | 2,827 | 2,746 | 2,823 | 2,823 | +87 (+3.18%) | 312,500 |
24 Jul 2019 | JPY | 2,725 | 2,769 | 2,695 | 2,736 | 2,736 | +48 (+1.79%) | 238,100 |
23 Jul 2019 | JPY | 2,652 | 2,703 | 2,647 | 2,688 | 2,688 | +84 (+3.23%) | 275,500 |
22 Jul 2019 | JPY | 2,626 | 2,651 | 2,594 | 2,604 | 2,604 | -21 (-0.80%) | 169,600 |
19 Jul 2019 | JPY | 2,561 | 2,657 | 2,560 | 2,625 | 2,625 | +70 (+2.74%) | 269,600 |
18 Jul 2019 | JPY | 2,657 | 2,657 | 2,542 | 2,555 | 2,555 | -146 (-5.41%) | 347,500 |
17 Jul 2019 | JPY | 2,621 | 2,722 | 2,615 | 2,701 | 2,701 | +87 (+3.33%) | 291,800 |
16 Jul 2019 | JPY | 2,698 | 2,698 | 2,610 | 2,614 | 2,614 | -117 (-4.28%) | 391,200 |
12 Jul 2019 | JPY | 2,804 | 2,828 | 2,720 | 2,731 | 2,731 | -76 (-2.71%) | 286,000 |
11 Jul 2019 | JPY | 2,859 | 2,893 | 2,785 | 2,807 | 2,807 | -24 (-0.85%) | 243,300 |
10 Jul 2019 | JPY | 2,853 | 2,884 | 2,824 | 2,831 | 2,831 | -65 (-2.24%) | 285,800 |
9 Jul 2019 | JPY | 2,894 | 2,967 | 2,893 | 2,896 | 2,896 | -4 (-0.14%) | 402,400 |
8 Jul 2019 | JPY | 2,835 | 2,952 | 2,835 | 2,900 | 2,900 | +57 (+2.00%) | 507,200 |
5 Jul 2019 | JPY | 2,832 | 2,913 | 2,831 | 2,843 | 2,843 | +14 (+0.49%) | 345,300 |
4 Jul 2019 | JPY | 2,768 | 2,846 | 2,749 | 2,829 | 2,829 | +100 (+3.66%) | 254,700 |
3 Jul 2019 | JPY | 2,780 | 2,794 | 2,722 | 2,729 | 2,729 | -31 (-1.12%) | 281,800 |
2 Jul 2019 | JPY | 2,737 | 2,774 | 2,717 | 2,760 | 2,760 | +16 (+0.58%) | 179,400 |
1 Jul 2019 | JPY | 2,721 | 2,767 | 2,660 | 2,744 | 2,744 | +103 (+3.90%) | 404,400 |
28 Jun 2019 | JPY | 2,706 | 2,729 | 2,628 | 2,641 | 2,641 | -32 (-1.20%) | 208,900 |
27 Jun 2019 | JPY | 2,584 | 2,677 | 2,584 | 2,673 | 2,673 | +103 (+4.01%) | 239,600 |
26 Jun 2019 | JPY | 2,624 | 2,669 | 2,565 | 2,570 | 2,570 | -102 (-3.82%) | 226,800 |