Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 3,990 | 4,022.5 | 3,900 | 3,950 | 3,950 | -50 (-1.25%) | 8,400 |
6 Aug 2019 | JPY | 3,930 | 4,000 | 3,930 | 4,000 | 4,000 | +22.5 (+0.57%) | 2,000 |
5 Aug 2019 | JPY | 4,002.5 | 4,002.5 | 3,977.5 | 3,977.5 | 3,977.5 | -32.5 (-0.81%) | 2,800 |
2 Aug 2019 | JPY | 3,950 | 4,010 | 3,870 | 4,010 | 4,010 | +10 (+0.25%) | 2,800 |
1 Aug 2019 | JPY | 4,000 | 4,000 | 3,950 | 4,000 | 4,000 | 0.0 (0.0%) | 4,000 |
31 Jul 2019 | JPY | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 | 0.0 (0.0%) | 0 |
30 Jul 2019 | JPY | 4,045 | 4,097.5 | 4,000 | 4,000 | 4,000 | 0.0 (0.0%) | 6,800 |
29 Jul 2019 | JPY | 4,000 | 4,072.5 | 4,000 | 4,000 | 4,000 | +22.5 (+0.57%) | 9,600 |
26 Jul 2019 | JPY | 4,050 | 4,050 | 3,975 | 3,977.5 | 3,977.5 | 0.0 (0.0%) | 4,800 |
25 Jul 2019 | JPY | 4,042.5 | 4,050 | 3,977.5 | 3,977.5 | 3,977.5 | +125 (+3.24%) | 5,200 |
24 Jul 2019 | JPY | 3,847.5 | 3,852.5 | 3,847.5 | 3,852.5 | 3,852.5 | -95 (-2.41%) | 800 |
23 Jul 2019 | JPY | 3,902.5 | 4,100 | 3,902.5 | 3,947.5 | 3,947.5 | +145 (+3.81%) | 4,400 |
22 Jul 2019 | JPY | 3,907.5 | 3,907.5 | 3,800 | 3,802.5 | 3,802.5 | -122.5 (-3.12%) | 12,400 |
19 Jul 2019 | JPY | 4,032.5 | 4,032.5 | 3,925 | 3,925 | 3,925 | -105 (-2.61%) | 9,200 |
18 Jul 2019 | JPY | 4,125 | 4,125 | 3,972.5 | 4,030 | 4,030 | +17.5 (+0.44%) | 2,400 |
17 Jul 2019 | JPY | 4,010 | 4,015 | 3,927.5 | 4,012.5 | 4,012.5 | +50 (+1.26%) | 3,200 |
16 Jul 2019 | JPY | 4,025 | 4,025 | 3,905 | 3,962.5 | 3,962.5 | -197.5 (-4.75%) | 3,600 |
12 Jul 2019 | JPY | 4,172.5 | 4,172.5 | 4,160 | 4,160 | 4,160 | +30 (+0.73%) | 800 |
11 Jul 2019 | JPY | 4,065 | 4,172.5 | 4,005 | 4,130 | 4,130 | +72.5 (+1.79%) | 3,600 |
10 Jul 2019 | JPY | 4,125 | 4,142.5 | 4,015 | 4,057.5 | 4,057.5 | -67.5 (-1.64%) | 4,800 |
9 Jul 2019 | JPY | 4,175 | 4,175 | 4,125 | 4,125 | 4,125 | -62.5 (-1.49%) | 800 |
8 Jul 2019 | JPY | 4,110 | 4,200 | 3,947.5 | 4,187.5 | 4,187.5 | +47.5 (+1.15%) | 8,000 |
5 Jul 2019 | JPY | 4,150 | 4,150 | 4,032.5 | 4,140 | 4,140 | -10 (-0.24%) | 2,800 |
4 Jul 2019 | JPY | 4,245 | 4,262.5 | 4,150 | 4,150 | 4,150 | -45 (-1.07%) | 8,400 |
3 Jul 2019 | JPY | 4,250 | 4,250 | 4,100 | 4,195 | 4,195 | +7.5 (+0.18%) | 6,800 |
2 Jul 2019 | JPY | 4,177.5 | 4,230 | 4,150 | 4,187.5 | 4,187.5 | -30 (-0.71%) | 6,400 |
1 Jul 2019 | JPY | 4,202.5 | 4,297.5 | 4,202.5 | 4,217.5 | 4,217.5 | +40 (+0.96%) | 4,400 |
28 Jun 2019 | JPY | 4,055 | 4,250 | 4,027.5 | 4,177.5 | 4,177.5 | +130 (+3.21%) | 17,600 |
27 Jun 2019 | JPY | 4,030 | 4,097.5 | 4,000 | 4,047.5 | 4,047.5 | +150 (+3.85%) | 12,000 |
26 Jun 2019 | JPY | 4,000 | 4,122.5 | 3,852.5 | 3,897.5 | 3,897.5 | -92.5 (-2.32%) | 14,800 |