Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 1,724 | 1,732 | 1,711 | 1,722 | 1,722 | -11 (-0.63%) | 147,900 |
6 Aug 2019 | JPY | 1,703 | 1,737 | 1,688 | 1,733 | 1,733 | -20 (-1.14%) | 229,700 |
5 Aug 2019 | JPY | 1,782 | 1,782 | 1,731 | 1,753 | 1,753 | -48 (-2.67%) | 201,500 |
2 Aug 2019 | JPY | 1,800 | 1,819 | 1,786 | 1,801 | 1,801 | -13 (-0.72%) | 369,700 |
1 Aug 2019 | JPY | 1,831 | 1,836 | 1,804 | 1,814 | 1,814 | -23 (-1.25%) | 214,200 |
31 Jul 2019 | JPY | 1,800 | 1,862 | 1,789 | 1,837 | 1,837 | +26 (+1.44%) | 595,700 |
30 Jul 2019 | JPY | 1,789 | 1,811 | 1,785 | 1,811 | 1,811 | +30 (+1.68%) | 201,800 |
29 Jul 2019 | JPY | 1,806 | 1,810 | 1,776 | 1,781 | 1,781 | -19 (-1.06%) | 177,500 |
26 Jul 2019 | JPY | 1,783 | 1,801 | 1,770 | 1,800 | 1,800 | -4 (-0.22%) | 255,900 |
25 Jul 2019 | JPY | 1,805 | 1,805 | 1,788 | 1,804 | 1,804 | -2 (-0.11%) | 202,200 |
24 Jul 2019 | JPY | 1,811 | 1,811 | 1,787 | 1,806 | 1,806 | -23 (-1.26%) | 319,800 |
23 Jul 2019 | JPY | 1,805 | 1,838 | 1,794 | 1,829 | 1,829 | +24 (+1.33%) | 243,900 |
22 Jul 2019 | JPY | 1,806 | 1,820 | 1,799 | 1,805 | 1,805 | -18 (-0.99%) | 216,700 |
19 Jul 2019 | JPY | 1,796 | 1,831 | 1,789 | 1,823 | 1,823 | +23 (+1.28%) | 334,900 |
18 Jul 2019 | JPY | 1,842 | 1,849 | 1,796 | 1,800 | 1,800 | -41 (-2.23%) | 271,600 |
17 Jul 2019 | JPY | 1,831 | 1,846 | 1,822 | 1,841 | 1,841 | +5 (+0.27%) | 200,400 |
16 Jul 2019 | JPY | 1,860 | 1,866 | 1,828 | 1,836 | 1,836 | -32 (-1.71%) | 240,100 |
12 Jul 2019 | JPY | 1,889 | 1,889 | 1,855 | 1,868 | 1,868 | -21 (-1.11%) | 156,600 |
11 Jul 2019 | JPY | 1,866 | 1,894 | 1,856 | 1,889 | 1,889 | +12 (+0.64%) | 141,800 |
10 Jul 2019 | JPY | 1,859 | 1,882 | 1,846 | 1,877 | 1,877 | -10 (-0.53%) | 235,800 |
9 Jul 2019 | JPY | 1,926 | 1,926 | 1,877 | 1,887 | 1,887 | -23 (-1.20%) | 241,300 |
8 Jul 2019 | JPY | 1,938 | 1,938 | 1,906 | 1,910 | 1,910 | -61 (-3.09%) | 233,500 |
5 Jul 2019 | JPY | 1,998 | 1,998 | 1,959 | 1,971 | 1,971 | -2 (-0.10%) | 205,600 |
4 Jul 2019 | JPY | 1,980 | 2,006 | 1,973 | 1,973 | 1,973 | +4 (+0.20%) | 110,100 |
3 Jul 2019 | JPY | 1,991 | 1,999 | 1,967 | 1,969 | 1,969 | -21 (-1.06%) | 172,600 |
2 Jul 2019 | JPY | 1,966 | 1,997 | 1,960 | 1,990 | 1,990 | +19 (+0.96%) | 129,000 |
1 Jul 2019 | JPY | 1,934 | 1,974 | 1,928 | 1,971 | 1,971 | +63 (+3.30%) | 232,900 |
28 Jun 2019 | JPY | 1,889 | 1,908 | 1,879 | 1,908 | 1,908 | +41 (+2.20%) | 303,900 |
27 Jun 2019 | JPY | 1,859 | 1,874 | 1,855 | 1,867 | 1,867 | -1 (-0.05%) | 161,200 |
26 Jun 2019 | JPY | 1,863 | 1,879 | 1,846 | 1,868 | 1,868 | +8 (+0.43%) | 226,400 |