Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 3,700 | 3,775 | 3,670 | 3,740 | 3,740 | +70 (+1.91%) | 95,500 |
6 Aug 2019 | JPY | 3,440 | 3,695 | 3,415 | 3,670 | 3,670 | +55 (+1.52%) | 86,200 |
5 Aug 2019 | JPY | 3,715 | 3,715 | 3,565 | 3,615 | 3,615 | -45 (-1.23%) | 70,800 |
2 Aug 2019 | JPY | 3,680 | 3,800 | 3,635 | 3,660 | 3,660 | -70 (-1.88%) | 110,400 |
1 Aug 2019 | JPY | 3,780 | 3,810 | 3,725 | 3,730 | 3,730 | -70 (-1.84%) | 77,900 |
31 Jul 2019 | JPY | 3,840 | 3,865 | 3,730 | 3,800 | 3,800 | -40 (-1.04%) | 112,000 |
30 Jul 2019 | JPY | 3,855 | 3,895 | 3,810 | 3,840 | 3,840 | -35 (-0.90%) | 82,100 |
29 Jul 2019 | JPY | 3,750 | 3,915 | 3,745 | 3,875 | 3,875 | +195 (+5.30%) | 263,100 |
26 Jul 2019 | JPY | 3,755 | 3,755 | 3,660 | 3,680 | 3,680 | -105 (-2.77%) | 137,300 |
25 Jul 2019 | JPY | 3,910 | 3,915 | 3,770 | 3,785 | 3,785 | -65 (-1.69%) | 161,600 |
24 Jul 2019 | JPY | 3,755 | 3,920 | 3,755 | 3,850 | 3,850 | +90 (+2.39%) | 199,300 |
23 Jul 2019 | JPY | 3,740 | 3,800 | 3,710 | 3,760 | 3,760 | +10 (+0.27%) | 65,000 |
22 Jul 2019 | JPY | 3,735 | 3,805 | 3,675 | 3,750 | 3,750 | -75 (-1.96%) | 143,100 |
19 Jul 2019 | JPY | 3,745 | 3,835 | 3,715 | 3,825 | 3,825 | +65 (+1.73%) | 120,400 |
18 Jul 2019 | JPY | 3,785 | 3,845 | 3,735 | 3,760 | 3,760 | -110 (-2.84%) | 75,500 |
17 Jul 2019 | JPY | 3,800 | 3,895 | 3,725 | 3,870 | 3,870 | +10 (+0.26%) | 118,900 |
16 Jul 2019 | JPY | 3,760 | 3,880 | 3,750 | 3,860 | 3,860 | +90 (+2.39%) | 149,400 |
12 Jul 2019 | JPY | 3,960 | 3,965 | 3,730 | 3,770 | 3,770 | -200 (-5.04%) | 233,100 |
11 Jul 2019 | JPY | 3,980 | 4,015 | 3,930 | 3,970 | 3,970 | -60 (-1.49%) | 66,000 |
10 Jul 2019 | JPY | 3,965 | 4,040 | 3,860 | 4,030 | 4,030 | -5 (-0.12%) | 189,500 |
9 Jul 2019 | JPY | 4,035 | 4,085 | 3,940 | 4,035 | 4,035 | +5 (+0.12%) | 145,600 |
8 Jul 2019 | JPY | 3,950 | 4,070 | 3,950 | 4,030 | 4,030 | +10 (+0.25%) | 93,100 |
5 Jul 2019 | JPY | 4,000 | 4,035 | 3,930 | 4,020 | 4,020 | +5 (+0.12%) | 164,500 |
4 Jul 2019 | JPY | 4,225 | 4,230 | 4,005 | 4,015 | 4,015 | -140 (-3.37%) | 231,900 |
3 Jul 2019 | JPY | 4,245 | 4,260 | 4,095 | 4,155 | 4,155 | +20 (+0.48%) | 277,000 |
2 Jul 2019 | JPY | 3,990 | 4,135 | 3,930 | 4,135 | 4,135 | +210 (+5.35%) | 296,900 |
1 Jul 2019 | JPY | 4,010 | 4,045 | 3,915 | 3,925 | 3,925 | -15 (-0.38%) | 188,600 |
28 Jun 2019 | JPY | 4,075 | 4,150 | 3,940 | 3,940 | 3,940 | -180 (-4.37%) | 281,100 |
27 Jun 2019 | JPY | 4,165 | 4,230 | 3,905 | 4,120 | 4,120 | -115 (-2.72%) | 323,100 |
26 Jun 2019 | JPY | 4,200 | 4,295 | 4,115 | 4,235 | 4,235 | +20 (+0.47%) | 132,300 |