Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 2,071 | 2,104 | 2,068 | 2,080 | 2,080 | 0.0 (0.0%) | 226,500 |
31 Jul 2019 | JPY | 2,090 | 2,114 | 2,071 | 2,080 | 2,080 | -10 (-0.48%) | 200,900 |
30 Jul 2019 | JPY | 2,090 | 2,107 | 2,062 | 2,090 | 2,090 | +20 (+0.97%) | 296,700 |
29 Jul 2019 | JPY | 2,110 | 2,145 | 2,060 | 2,070 | 2,070 | -42 (-1.99%) | 361,900 |
26 Jul 2019 | JPY | 2,051 | 2,112 | 2,051 | 2,112 | 2,112 | +33 (+1.59%) | 309,300 |
25 Jul 2019 | JPY | 2,066 | 2,129 | 2,055 | 2,079 | 2,079 | +15 (+0.73%) | 469,000 |
24 Jul 2019 | JPY | 2,113 | 2,132 | 2,041 | 2,064 | 2,064 | -47 (-2.23%) | 546,000 |
23 Jul 2019 | JPY | 2,136 | 2,180 | 2,096 | 2,111 | 2,111 | -43 (-2.00%) | 709,200 |
22 Jul 2019 | JPY | 2,155 | 2,165 | 2,105 | 2,154 | 2,154 | +32 (+1.51%) | 503,600 |
19 Jul 2019 | JPY | 2,150 | 2,170 | 2,098 | 2,122 | 2,122 | +22 (+1.05%) | 515,400 |
18 Jul 2019 | JPY | 2,145 | 2,165 | 2,043 | 2,100 | 2,100 | -16 (-0.76%) | 901,900 |
17 Jul 2019 | JPY | 2,129 | 2,214 | 2,060 | 2,116 | 2,116 | +24 (+1.15%) | 1,461,800 |
16 Jul 2019 | JPY | 2,395 | 2,410 | 2,025 | 2,092 | 2,092 | -353 (-14.44%) | 2,769,500 |
12 Jul 2019 | JPY | 2,585 | 2,683 | 2,445 | 2,445 | 2,445 | -700 (-22.26%) | 7,020,400 |
11 Jul 2019 | JPY | 2,800 | 3,300 | 2,775 | 3,145 | 3,145 | +340 (+12.12%) | 4,120,000 |
10 Jul 2019 | JPY | 2,785 | 2,960 | 2,742 | 2,805 | 2,805 | +17 (+0.61%) | 1,716,100 |
9 Jul 2019 | JPY | 2,805 | 2,837 | 2,690 | 2,788 | 2,788 | +41 (+1.49%) | 853,100 |
8 Jul 2019 | JPY | 2,823 | 2,865 | 2,651 | 2,747 | 2,747 | -95 (-3.34%) | 1,163,100 |
5 Jul 2019 | JPY | 2,670 | 2,930 | 2,610 | 2,842 | 2,842 | +74 (+2.67%) | 2,994,600 |
4 Jul 2019 | JPY | 3,010 | 3,035 | 2,766 | 2,768 | 2,768 | -302 (-9.84%) | 2,309,100 |
3 Jul 2019 | JPY | 3,110 | 3,165 | 2,969 | 3,070 | 3,070 | +30 (+0.99%) | 2,806,700 |
2 Jul 2019 | JPY | 2,772 | 3,060 | 2,750 | 3,040 | 3,040 | +162 (+5.63%) | 5,574,700 |
1 Jul 2019 | JPY | 2,905 | 3,220 | 2,671 | 2,878 | 2,878 | +416 (+16.90%) | 7,747,000 |
28 Jun 2019 | JPY | 2,462 | 2,462 | 2,462 | 2,462 | 2,462 | +800 (+48.13%) | 466,600 |
27 Jun 2019 | JPY | 1,662 | 1,662 | 1,662 | 1,662 | 1,662 | +300 (+22.03%) | 28,900 |
26 Jun 2019 | JPY | 1,362 | 1,362 | 1,362 | 1,362 | 1,362 | +300 (+28.25%) | 18,800 |
25 Jun 2019 | JPY | 1,062 | 1,062 | 1,062 | 1,062 | 1,062 | +150 (+16.45%) | 8,900 |
24 Jun 2019 | JPY | 903 | 915 | 895 | 912 | 912 | +5 (+0.55%) | 15,600 |
21 Jun 2019 | JPY | 927 | 927 | 898 | 907 | 907 | -14 (-1.52%) | 37,200 |
20 Jun 2019 | JPY | 915 | 931 | 904 | 921 | 921 | +10 (+1.10%) | 40,800 |