Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 1,794 | 1,809 | 1,788 | 1,799 | 1,799 | +9 (+0.50%) | 589,400 |
24 Jul 2019 | JPY | 1,800 | 1,800 | 1,779 | 1,790 | 1,790 | -11 (-0.61%) | 485,600 |
23 Jul 2019 | JPY | 1,778 | 1,811 | 1,768 | 1,801 | 1,801 | +19 (+1.07%) | 737,000 |
22 Jul 2019 | JPY | 1,767 | 1,790 | 1,761 | 1,782 | 1,782 | -3 (-0.17%) | 559,500 |
19 Jul 2019 | JPY | 1,736 | 1,791 | 1,730 | 1,785 | 1,785 | +43 (+2.47%) | 864,000 |
18 Jul 2019 | JPY | 1,752 | 1,768 | 1,735 | 1,742 | 1,742 | -8 (-0.46%) | 972,400 |
17 Jul 2019 | JPY | 1,741 | 1,753 | 1,723 | 1,750 | 1,750 | -4 (-0.23%) | 1,190,700 |
16 Jul 2019 | JPY | 1,769 | 1,776 | 1,752 | 1,754 | 1,754 | -30 (-1.68%) | 1,070,300 |
12 Jul 2019 | JPY | 1,758 | 1,785 | 1,757 | 1,784 | 1,784 | +28 (+1.59%) | 815,500 |
11 Jul 2019 | JPY | 1,789 | 1,793 | 1,756 | 1,756 | 1,756 | -16 (-0.90%) | 1,015,000 |
10 Jul 2019 | JPY | 1,748 | 1,779 | 1,743 | 1,772 | 1,772 | +11 (+0.62%) | 983,500 |
9 Jul 2019 | JPY | 1,767 | 1,782 | 1,754 | 1,761 | 1,761 | +7 (+0.40%) | 752,200 |
8 Jul 2019 | JPY | 1,786 | 1,787 | 1,751 | 1,754 | 1,754 | -45 (-2.50%) | 786,800 |
5 Jul 2019 | JPY | 1,799 | 1,806 | 1,788 | 1,799 | 1,799 | 0.0 (0.0%) | 686,700 |
4 Jul 2019 | JPY | 1,800 | 1,818 | 1,796 | 1,799 | 1,799 | +12 (+0.67%) | 475,300 |
3 Jul 2019 | JPY | 1,799 | 1,801 | 1,780 | 1,787 | 1,787 | -7 (-0.39%) | 785,500 |
2 Jul 2019 | JPY | 1,800 | 1,807 | 1,782 | 1,794 | 1,794 | -16 (-0.88%) | 1,111,300 |
1 Jul 2019 | JPY | 1,798 | 1,817 | 1,784 | 1,810 | 1,810 | +25 (+1.40%) | 1,777,500 |
28 Jun 2019 | JPY | 1,758 | 1,797 | 1,757 | 1,785 | 1,785 | +21 (+1.19%) | 1,716,400 |
27 Jun 2019 | JPY | 1,768 | 1,779 | 1,750 | 1,764 | 1,764 | +1 (+0.06%) | 1,406,500 |
26 Jun 2019 | JPY | 1,753 | 1,778 | 1,744 | 1,763 | 1,763 | +20 (+1.15%) | 1,215,100 |
25 Jun 2019 | JPY | 1,741 | 1,755 | 1,710 | 1,743 | 1,743 | +33 (+1.93%) | 1,234,300 |
24 Jun 2019 | JPY | 1,716 | 1,724 | 1,704 | 1,710 | 1,710 | +14 (+0.83%) | 780,600 |
21 Jun 2019 | JPY | 1,726 | 1,728 | 1,689 | 1,696 | 1,696 | -46 (-2.64%) | 2,526,800 |
20 Jun 2019 | JPY | 1,741 | 1,762 | 1,737 | 1,742 | 1,742 | +9 (+0.52%) | 971,800 |
19 Jun 2019 | JPY | 1,740 | 1,745 | 1,713 | 1,733 | 1,733 | +20 (+1.17%) | 1,189,800 |
18 Jun 2019 | JPY | 1,732 | 1,738 | 1,708 | 1,713 | 1,713 | +37 (+2.21%) | 1,438,200 |
17 Jun 2019 | JPY | 1,663 | 1,690 | 1,659 | 1,676 | 1,676 | +7 (+0.42%) | 1,011,200 |
14 Jun 2019 | JPY | 1,659 | 1,678 | 1,656 | 1,669 | 1,669 | +9 (+0.54%) | 1,121,700 |
13 Jun 2019 | JPY | 1,644 | 1,662 | 1,639 | 1,660 | 1,660 | +4 (+0.24%) | 1,325,900 |