Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | JPY | 1,940 | 1,940 | 1,880 | 1,905 | 1,905 | -40 (-2.06%) | 158,800 |
30 Jul 2019 | JPY | 1,932.5 | 1,952.5 | 1,932.5 | 1,945 | 1,945 | +15 (+0.78%) | 96,800 |
29 Jul 2019 | JPY | 1,932.5 | 1,965 | 1,920 | 1,930 | 1,930 | +22.5 (+1.18%) | 168,800 |
26 Jul 2019 | JPY | 1,867.5 | 1,917.5 | 1,867.5 | 1,907.5 | 1,907.5 | +50 (+2.69%) | 213,800 |
25 Jul 2019 | JPY | 1,860 | 1,887.5 | 1,855 | 1,857.5 | 1,857.5 | +2.5 (+0.13%) | 91,000 |
24 Jul 2019 | JPY | 1,862.5 | 1,875 | 1,830 | 1,855 | 1,855 | -20 (-1.07%) | 142,600 |
23 Jul 2019 | JPY | 1,897.5 | 1,910 | 1,875 | 1,875 | 1,875 | -25 (-1.32%) | 124,400 |
22 Jul 2019 | JPY | 1,910 | 1,930 | 1,887.5 | 1,900 | 1,900 | -7.5 (-0.39%) | 202,400 |
19 Jul 2019 | JPY | 1,830 | 1,922.5 | 1,825 | 1,907.5 | 1,907.5 | +87.5 (+4.81%) | 318,800 |
18 Jul 2019 | JPY | 1,880 | 1,932.5 | 1,790 | 1,820 | 1,820 | +45 (+2.54%) | 1,012,400 |
17 Jul 2019 | JPY | 1,767.5 | 1,780 | 1,747.5 | 1,775 | 1,775 | 0.0 (0.0%) | 51,400 |
16 Jul 2019 | JPY | 1,765 | 1,785 | 1,755 | 1,775 | 1,775 | +12.5 (+0.71%) | 38,800 |
12 Jul 2019 | JPY | 1,792.5 | 1,792.5 | 1,752.5 | 1,762.5 | 1,762.5 | -27.5 (-1.54%) | 66,200 |
11 Jul 2019 | JPY | 1,777.5 | 1,807.5 | 1,777.5 | 1,790 | 1,790 | +17.5 (+0.99%) | 46,000 |
10 Jul 2019 | JPY | 1,757.5 | 1,780 | 1,740 | 1,772.5 | 1,772.5 | -5 (-0.28%) | 52,800 |
9 Jul 2019 | JPY | 1,775 | 1,805 | 1,767.5 | 1,777.5 | 1,777.5 | +2.5 (+0.14%) | 75,000 |
8 Jul 2019 | JPY | 1,775 | 1,795 | 1,762.5 | 1,775 | 1,775 | +12.5 (+0.71%) | 130,000 |
5 Jul 2019 | JPY | 1,785 | 1,787.5 | 1,755 | 1,762.5 | 1,762.5 | -27.5 (-1.54%) | 88,200 |
4 Jul 2019 | JPY | 1,790 | 1,812.5 | 1,787.5 | 1,790 | 1,790 | +5 (+0.28%) | 76,000 |
3 Jul 2019 | JPY | 1,790 | 1,810 | 1,775 | 1,785 | 1,785 | -5 (-0.28%) | 82,800 |
2 Jul 2019 | JPY | 1,752.5 | 1,795 | 1,735 | 1,790 | 1,790 | +37.5 (+2.14%) | 105,600 |
1 Jul 2019 | JPY | 1,750 | 1,755 | 1,732.5 | 1,752.5 | 1,752.5 | +35 (+2.04%) | 152,600 |
28 Jun 2019 | JPY | 1,720 | 1,725 | 1,700 | 1,717.5 | 1,717.5 | +5 (+0.29%) | 100,600 |
27 Jun 2019 | JPY | 1,707.5 | 1,712.5 | 1,692.5 | 1,712.5 | 1,712.5 | +7.5 (+0.44%) | 61,600 |
26 Jun 2019 | JPY | 1,745 | 1,752.5 | 1,695 | 1,705 | 1,705 | -55 (-3.13%) | 138,400 |
25 Jun 2019 | JPY | 1,757.5 | 1,777.5 | 1,730 | 1,760 | 1,760 | +5 (+0.28%) | 76,800 |
24 Jun 2019 | JPY | 1,737.5 | 1,762.5 | 1,715 | 1,755 | 1,755 | +35 (+2.03%) | 60,600 |
21 Jun 2019 | JPY | 1,752.5 | 1,752.5 | 1,702.5 | 1,720 | 1,720 | -22.5 (-1.29%) | 168,800 |
20 Jun 2019 | JPY | 1,730 | 1,757.5 | 1,730 | 1,742.5 | 1,742.5 | +32.5 (+1.90%) | 88,400 |
19 Jun 2019 | JPY | 1,672.5 | 1,710 | 1,672.5 | 1,710 | 1,710 | +20 (+1.18%) | 125,400 |