Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 1,420 | 1,420 | 1,382.5 | 1,387.5 | 1,387.5 | +5 (+0.36%) | 410,400 |
24 Jul 2019 | JPY | 1,370 | 1,415 | 1,367.5 | 1,382.5 | 1,382.5 | +37.5 (+2.79%) | 495,600 |
23 Jul 2019 | JPY | 1,320 | 1,350 | 1,317.5 | 1,345 | 1,345 | +30 (+2.28%) | 261,600 |
22 Jul 2019 | JPY | 1,300 | 1,350 | 1,292.5 | 1,315 | 1,315 | +30 (+2.33%) | 440,000 |
19 Jul 2019 | JPY | 1,227.5 | 1,287.5 | 1,227.5 | 1,285 | 1,285 | +72.5 (+5.98%) | 360,000 |
18 Jul 2019 | JPY | 1,255 | 1,262.5 | 1,210 | 1,212.5 | 1,212.5 | -57.5 (-4.53%) | 408,400 |
17 Jul 2019 | JPY | 1,247.5 | 1,275 | 1,226.25 | 1,270 | 1,270 | +42.5 (+3.46%) | 694,400 |
16 Jul 2019 | JPY | 1,185 | 1,242.5 | 1,185 | 1,227.5 | 1,227.5 | +46.25 (+3.92%) | 718,800 |
12 Jul 2019 | JPY | 1,168.75 | 1,190 | 1,160 | 1,181.25 | 1,181.25 | +17.5 (+1.50%) | 350,400 |
11 Jul 2019 | JPY | 1,143.75 | 1,165 | 1,141.25 | 1,163.75 | 1,163.75 | +21.25 (+1.86%) | 153,600 |
10 Jul 2019 | JPY | 1,152.5 | 1,153.75 | 1,135 | 1,142.5 | 1,142.5 | +6.25 (+0.55%) | 135,200 |
9 Jul 2019 | JPY | 1,163.75 | 1,167.5 | 1,133.75 | 1,136.25 | 1,136.25 | -30 (-2.57%) | 212,800 |
8 Jul 2019 | JPY | 1,201.25 | 1,228.75 | 1,163.75 | 1,166.25 | 1,166.25 | -35 (-2.91%) | 241,200 |
5 Jul 2019 | JPY | 1,157.5 | 1,221.25 | 1,157.5 | 1,201.25 | 1,201.25 | +47.5 (+4.12%) | 356,000 |
4 Jul 2019 | JPY | 1,158.75 | 1,160 | 1,138.75 | 1,153.75 | 1,153.75 | +12.5 (+1.10%) | 120,000 |
3 Jul 2019 | JPY | 1,188.75 | 1,188.75 | 1,133.75 | 1,141.25 | 1,141.25 | -53.75 (-4.50%) | 337,600 |
2 Jul 2019 | JPY | 1,205 | 1,217.5 | 1,187.5 | 1,195 | 1,195 | -23.75 (-1.95%) | 217,200 |
1 Jul 2019 | JPY | 1,177.5 | 1,218.75 | 1,171.25 | 1,218.75 | 1,218.75 | +85 (+7.50%) | 451,200 |
28 Jun 2019 | JPY | 1,172.5 | 1,172.5 | 1,130 | 1,133.75 | 1,133.75 | -26.25 (-2.26%) | 218,400 |
27 Jun 2019 | JPY | 1,106.25 | 1,163.75 | 1,103.75 | 1,160 | 1,160 | +61.25 (+5.57%) | 423,600 |
26 Jun 2019 | JPY | 1,088.75 | 1,113.75 | 1,085 | 1,098.75 | 1,098.75 | +1.25 (+0.11%) | 96,000 |
25 Jun 2019 | JPY | 1,110 | 1,120 | 1,091.25 | 1,097.5 | 1,097.5 | -12.5 (-1.13%) | 152,000 |
24 Jun 2019 | JPY | 1,113.75 | 1,121.25 | 1,095 | 1,110 | 1,110 | -8.75 (-0.78%) | 193,200 |
21 Jun 2019 | JPY | 1,148.75 | 1,150 | 1,112.5 | 1,118.75 | 1,118.75 | -23.75 (-2.08%) | 182,400 |
20 Jun 2019 | JPY | 1,148.75 | 1,155 | 1,128.75 | 1,142.5 | 1,142.5 | 0.0 (0.0%) | 132,400 |
19 Jun 2019 | JPY | 1,113.75 | 1,147.5 | 1,106.25 | 1,142.5 | 1,142.5 | +61.25 (+5.66%) | 281,200 |
18 Jun 2019 | JPY | 1,116.25 | 1,117.5 | 1,078.75 | 1,081.25 | 1,081.25 | -33.75 (-3.03%) | 165,600 |
17 Jun 2019 | JPY | 1,162.5 | 1,162.5 | 1,110 | 1,115 | 1,115 | -31.25 (-2.73%) | 227,600 |
14 Jun 2019 | JPY | 1,118.75 | 1,152.5 | 1,110 | 1,146.25 | 1,146.25 | +21.25 (+1.89%) | 188,000 |
13 Jun 2019 | JPY | 1,153.75 | 1,153.75 | 1,118.75 | 1,125 | 1,125 | -30 (-2.60%) | 221,200 |