Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | JPY | 1,111 | 1,132 | 1,105 | 1,132 | 1,132 | +14 (+1.25%) | 59,800 |
30 Jul 2019 | JPY | 1,115 | 1,153 | 1,113 | 1,118 | 1,118 | -13 (-1.15%) | 136,000 |
29 Jul 2019 | JPY | 1,166 | 1,175 | 1,118 | 1,131 | 1,131 | -34 (-2.92%) | 153,800 |
26 Jul 2019 | JPY | 1,181 | 1,200 | 1,163 | 1,165 | 1,165 | -21 (-1.77%) | 141,600 |
25 Jul 2019 | JPY | 1,185 | 1,206 | 1,170 | 1,186 | 1,186 | -1 (-0.08%) | 113,900 |
24 Jul 2019 | JPY | 1,193 | 1,209 | 1,177 | 1,187 | 1,187 | +10 (+0.85%) | 135,200 |
23 Jul 2019 | JPY | 1,180 | 1,207 | 1,176 | 1,177 | 1,177 | +4 (+0.34%) | 128,100 |
22 Jul 2019 | JPY | 1,220 | 1,223 | 1,168 | 1,173 | 1,173 | +1 (+0.09%) | 317,800 |
19 Jul 2019 | JPY | 1,132 | 1,179 | 1,118 | 1,172 | 1,172 | +81 (+7.42%) | 381,000 |
18 Jul 2019 | JPY | 1,140 | 1,153 | 1,075 | 1,091 | 1,091 | -59 (-5.13%) | 261,500 |
17 Jul 2019 | JPY | 1,123 | 1,158 | 1,105 | 1,150 | 1,150 | +32 (+2.86%) | 129,500 |
16 Jul 2019 | JPY | 1,141 | 1,153 | 1,112 | 1,118 | 1,118 | -24 (-2.10%) | 187,500 |
12 Jul 2019 | JPY | 1,165 | 1,188 | 1,142 | 1,142 | 1,142 | -38 (-3.22%) | 181,300 |
11 Jul 2019 | JPY | 1,186 | 1,203 | 1,171 | 1,180 | 1,180 | -3 (-0.25%) | 154,600 |
10 Jul 2019 | JPY | 1,176 | 1,197 | 1,144 | 1,183 | 1,183 | -1 (-0.08%) | 311,100 |
9 Jul 2019 | JPY | 1,211 | 1,233 | 1,168 | 1,184 | 1,184 | -25 (-2.07%) | 428,100 |
8 Jul 2019 | JPY | 1,205 | 1,326 | 1,181 | 1,209 | 1,209 | +24 (+2.03%) | 1,333,400 |
5 Jul 2019 | JPY | 1,200 | 1,222 | 1,170 | 1,185 | 1,185 | -19 (-1.58%) | 341,300 |
4 Jul 2019 | JPY | 1,200 | 1,239 | 1,196 | 1,204 | 1,204 | +19 (+1.60%) | 460,400 |
3 Jul 2019 | JPY | 1,159 | 1,200 | 1,145 | 1,185 | 1,185 | +42 (+3.67%) | 416,200 |
2 Jul 2019 | JPY | 1,162 | 1,172 | 1,136 | 1,143 | 1,143 | -29 (-2.47%) | 230,300 |
1 Jul 2019 | JPY | 1,179 | 1,210 | 1,157 | 1,172 | 1,172 | +40 (+3.53%) | 503,300 |
28 Jun 2019 | JPY | 1,132 | 1,167 | 1,117 | 1,132 | 1,132 | +2 (+0.18%) | 308,100 |
27 Jun 2019 | JPY | 1,150 | 1,167 | 1,115 | 1,130 | 1,130 | +5 (+0.44%) | 548,600 |
26 Jun 2019 | JPY | 1,277 | 1,281 | 1,125 | 1,125 | 1,125 | -142 (-11.21%) | 1,044,100 |
25 Jun 2019 | JPY | 1,225 | 1,285 | 1,202 | 1,267 | 1,267 | +41 (+3.34%) | 1,436,600 |
24 Jun 2019 | JPY | 1,280 | 1,369 | 1,217 | 1,226 | 1,226 | -24 (-1.92%) | 3,044,700 |
21 Jun 2019 | JPY | 1,386 | 1,424 | 1,221 | 1,250 | 1,250 | +74 (+6.29%) | 7,330,800 |
20 Jun 2019 | JPY | 1,195 | 1,353 | 1,124 | 1,176 | 1,176 | +68 (+6.14%) | 7,991,400 |
19 Jun 2019 | JPY | 971 | 1,108 | 971 | 1,108 | 1,108 | +150 (+15.66%) | 502,600 |