Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 5,180 | 5,230 | 5,050 | 5,110 | 5,110 | -70 (-1.35%) | 13,200 |
6 Aug 2019 | JPY | 4,935 | 5,180 | 4,850 | 5,180 | 5,180 | +205 (+4.12%) | 19,900 |
5 Aug 2019 | JPY | 5,080 | 5,080 | 4,855 | 4,975 | 4,975 | -105 (-2.07%) | 16,600 |
2 Aug 2019 | JPY | 5,010 | 5,130 | 4,980 | 5,080 | 5,080 | -20 (-0.39%) | 22,400 |
1 Aug 2019 | JPY | 5,110 | 5,230 | 5,050 | 5,100 | 5,100 | -60 (-1.16%) | 25,700 |
31 Jul 2019 | JPY | 5,220 | 5,240 | 5,090 | 5,160 | 5,160 | -60 (-1.15%) | 28,700 |
30 Jul 2019 | JPY | 5,310 | 5,340 | 5,160 | 5,220 | 5,220 | -120 (-2.25%) | 26,600 |
29 Jul 2019 | JPY | 5,400 | 5,500 | 5,300 | 5,340 | 5,340 | -50 (-0.93%) | 14,900 |
26 Jul 2019 | JPY | 5,500 | 5,500 | 5,350 | 5,390 | 5,390 | -110 (-2%) | 12,900 |
25 Jul 2019 | JPY | 5,410 | 5,500 | 5,280 | 5,500 | 5,500 | +110 (+2.04%) | 20,700 |
24 Jul 2019 | JPY | 5,360 | 5,400 | 5,250 | 5,390 | 5,390 | +40 (+0.75%) | 20,200 |
23 Jul 2019 | JPY | 5,370 | 5,420 | 5,290 | 5,350 | 5,350 | -20 (-0.37%) | 25,600 |
22 Jul 2019 | JPY | 5,450 | 5,500 | 5,320 | 5,370 | 5,370 | -110 (-2.01%) | 23,200 |
19 Jul 2019 | JPY | 5,400 | 5,560 | 5,380 | 5,480 | 5,480 | +110 (+2.05%) | 23,200 |
18 Jul 2019 | JPY | 5,560 | 5,650 | 5,360 | 5,370 | 5,370 | -180 (-3.24%) | 35,700 |
17 Jul 2019 | JPY | 5,720 | 5,720 | 5,540 | 5,550 | 5,550 | -170 (-2.97%) | 23,800 |
16 Jul 2019 | JPY | 5,690 | 5,730 | 5,510 | 5,720 | 5,720 | +10 (+0.18%) | 23,100 |
12 Jul 2019 | JPY | 5,860 | 5,860 | 5,630 | 5,710 | 5,710 | -150 (-2.56%) | 26,900 |
11 Jul 2019 | JPY | 5,690 | 5,920 | 5,610 | 5,860 | 5,860 | +180 (+3.17%) | 46,700 |
10 Jul 2019 | JPY | 5,730 | 5,880 | 5,620 | 5,680 | 5,680 | +70 (+1.25%) | 42,200 |
9 Jul 2019 | JPY | 5,470 | 5,650 | 5,410 | 5,610 | 5,610 | +170 (+3.13%) | 44,900 |
8 Jul 2019 | JPY | 5,690 | 5,830 | 5,400 | 5,440 | 5,440 | -250 (-4.39%) | 82,900 |
5 Jul 2019 | JPY | 6,090 | 6,090 | 5,570 | 5,690 | 5,690 | -330 (-5.48%) | 79,500 |
4 Jul 2019 | JPY | 6,160 | 6,250 | 5,910 | 6,020 | 6,020 | -150 (-2.43%) | 66,100 |
3 Jul 2019 | JPY | 5,950 | 6,270 | 5,950 | 6,170 | 6,170 | +280 (+4.75%) | 127,700 |
2 Jul 2019 | JPY | 5,540 | 5,950 | 5,470 | 5,890 | 5,890 | +340 (+6.13%) | 75,800 |
1 Jul 2019 | JPY | 5,430 | 5,600 | 5,420 | 5,550 | 5,550 | +190 (+3.54%) | 38,100 |
28 Jun 2019 | JPY | 5,630 | 5,690 | 5,300 | 5,360 | 5,360 | -170 (-3.07%) | 86,200 |
27 Jun 2019 | JPY | 5,950 | 5,950 | 5,520 | 5,530 | 5,530 | -430 (-7.21%) | 69,800 |
26 Jun 2019 | JPY | 5,860 | 6,020 | 5,690 | 5,960 | 5,960 | +40 (+0.68%) | 54,000 |