Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 2,080 | 2,116 | 2,079 | 2,101 | 2,101 | +31 (+1.50%) | 487,600 |
24 Jul 2019 | JPY | 2,070 | 2,081 | 2,056 | 2,070 | 2,070 | +37 (+1.82%) | 567,500 |
23 Jul 2019 | JPY | 2,003 | 2,053 | 1,984 | 2,033 | 2,033 | +25 (+1.25%) | 888,000 |
22 Jul 2019 | JPY | 2,078 | 2,079 | 2,002 | 2,008 | 2,008 | -75 (-3.60%) | 952,800 |
19 Jul 2019 | JPY | 2,040 | 2,087 | 2,036 | 2,083 | 2,083 | +41 (+2.01%) | 472,400 |
18 Jul 2019 | JPY | 2,060 | 2,083 | 2,040 | 2,042 | 2,042 | -36 (-1.73%) | 637,800 |
17 Jul 2019 | JPY | 2,049 | 2,091 | 2,046 | 2,078 | 2,078 | +25 (+1.22%) | 706,200 |
16 Jul 2019 | JPY | 2,043 | 2,072 | 2,038 | 2,053 | 2,053 | +10 (+0.49%) | 675,900 |
12 Jul 2019 | JPY | 2,053 | 2,064 | 2,034 | 2,043 | 2,043 | -27 (-1.30%) | 888,700 |
11 Jul 2019 | JPY | 2,070 | 2,082 | 2,053 | 2,070 | 2,070 | -22 (-1.05%) | 768,400 |
10 Jul 2019 | JPY | 2,121 | 2,129 | 2,078 | 2,092 | 2,092 | -25 (-1.18%) | 1,069,400 |
9 Jul 2019 | JPY | 2,169 | 2,170 | 2,098 | 2,117 | 2,117 | -53 (-2.44%) | 1,352,800 |
8 Jul 2019 | JPY | 2,174 | 2,194 | 2,164 | 2,170 | 2,170 | -35 (-1.59%) | 609,900 |
5 Jul 2019 | JPY | 2,192 | 2,219 | 2,192 | 2,205 | 2,205 | +5 (+0.23%) | 344,900 |
4 Jul 2019 | JPY | 2,192 | 2,220 | 2,188 | 2,200 | 2,200 | -12 (-0.54%) | 556,200 |
3 Jul 2019 | JPY | 2,217 | 2,220 | 2,181 | 2,212 | 2,212 | -17 (-0.76%) | 650,200 |
2 Jul 2019 | JPY | 2,213 | 2,232 | 2,170 | 2,229 | 2,229 | -57 (-2.49%) | 1,259,900 |
1 Jul 2019 | JPY | 2,300 | 2,306 | 2,258 | 2,286 | 2,286 | +27 (+1.20%) | 929,600 |
28 Jun 2019 | JPY | 2,257 | 2,281 | 2,246 | 2,259 | 2,259 | -39 (-1.70%) | 994,200 |
27 Jun 2019 | JPY | 2,258 | 2,300 | 2,257 | 2,298 | 2,298 | +55 (+2.45%) | 613,800 |
26 Jun 2019 | JPY | 2,230 | 2,255 | 2,224 | 2,243 | 2,243 | -5 (-0.22%) | 769,900 |
25 Jun 2019 | JPY | 2,300 | 2,311 | 2,243 | 2,248 | 2,248 | +34 (+1.54%) | 1,242,500 |
24 Jun 2019 | JPY | 2,206 | 2,234 | 2,201 | 2,214 | 2,214 | -5 (-0.23%) | 511,100 |
21 Jun 2019 | JPY | 2,237 | 2,262 | 2,206 | 2,219 | 2,219 | -30 (-1.33%) | 1,047,600 |
20 Jun 2019 | JPY | 2,234 | 2,254 | 2,217 | 2,249 | 2,249 | +14 (+0.63%) | 611,800 |
19 Jun 2019 | JPY | 2,245 | 2,258 | 2,216 | 2,235 | 2,235 | +56 (+2.57%) | 899,400 |
18 Jun 2019 | JPY | 2,193 | 2,208 | 2,165 | 2,179 | 2,179 | -18 (-0.82%) | 580,600 |
17 Jun 2019 | JPY | 2,196 | 2,217 | 2,190 | 2,197 | 2,197 | +1 (+0.05%) | 478,300 |
14 Jun 2019 | JPY | 2,193 | 2,206 | 2,170 | 2,196 | 2,196 | +2 (+0.09%) | 673,400 |
13 Jun 2019 | JPY | 2,182 | 2,221 | 2,177 | 2,194 | 2,194 | -11 (-0.50%) | 628,600 |