Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | JPY | 2,181 | 2,189 | 2,118 | 2,133 | 2,133 | -122 (-5.41%) | 919,100 |
1 Aug 2019 | JPY | 2,250 | 2,267 | 2,233 | 2,255 | 2,255 | -2 (-0.09%) | 257,500 |
31 Jul 2019 | JPY | 2,274 | 2,274 | 2,221 | 2,257 | 2,257 | -14 (-0.62%) | 611,600 |
30 Jul 2019 | JPY | 2,317 | 2,328 | 2,256 | 2,271 | 2,271 | -21 (-0.92%) | 367,500 |
29 Jul 2019 | JPY | 2,315 | 2,318 | 2,275 | 2,292 | 2,292 | -25 (-1.08%) | 303,200 |
26 Jul 2019 | JPY | 2,304 | 2,350 | 2,300 | 2,317 | 2,317 | +14 (+0.61%) | 479,400 |
25 Jul 2019 | JPY | 2,296 | 2,322 | 2,271 | 2,303 | 2,303 | +15 (+0.66%) | 497,000 |
24 Jul 2019 | JPY | 2,299 | 2,307 | 2,273 | 2,288 | 2,288 | +7 (+0.31%) | 549,100 |
23 Jul 2019 | JPY | 2,253 | 2,304 | 2,253 | 2,281 | 2,281 | +31 (+1.38%) | 410,800 |
22 Jul 2019 | JPY | 2,284 | 2,289 | 2,233 | 2,250 | 2,250 | -25 (-1.10%) | 433,900 |
19 Jul 2019 | JPY | 2,286 | 2,286 | 2,242 | 2,275 | 2,275 | +9 (+0.40%) | 568,500 |
18 Jul 2019 | JPY | 2,323 | 2,327 | 2,261 | 2,266 | 2,266 | -127 (-5.31%) | 527,300 |
17 Jul 2019 | JPY | 2,369 | 2,400 | 2,359 | 2,393 | 2,393 | +6 (+0.25%) | 366,200 |
16 Jul 2019 | JPY | 2,416 | 2,416 | 2,361 | 2,387 | 2,387 | -60 (-2.45%) | 405,300 |
12 Jul 2019 | JPY | 2,500 | 2,509 | 2,429 | 2,447 | 2,447 | -33 (-1.33%) | 366,700 |
11 Jul 2019 | JPY | 2,472 | 2,492 | 2,442 | 2,480 | 2,480 | +34 (+1.39%) | 569,800 |
10 Jul 2019 | JPY | 2,460 | 2,471 | 2,429 | 2,446 | 2,446 | -15 (-0.61%) | 313,500 |
9 Jul 2019 | JPY | 2,452 | 2,478 | 2,434 | 2,461 | 2,461 | +21 (+0.86%) | 267,900 |
8 Jul 2019 | JPY | 2,439 | 2,454 | 2,434 | 2,440 | 2,440 | +10 (+0.41%) | 236,100 |
5 Jul 2019 | JPY | 2,418 | 2,431 | 2,400 | 2,430 | 2,430 | 0.0 (0.0%) | 222,100 |
4 Jul 2019 | JPY | 2,467 | 2,475 | 2,412 | 2,430 | 2,430 | -10 (-0.41%) | 282,400 |
3 Jul 2019 | JPY | 2,447 | 2,450 | 2,401 | 2,440 | 2,440 | -68 (-2.71%) | 430,800 |
2 Jul 2019 | JPY | 2,526 | 2,526 | 2,472 | 2,508 | 2,508 | -14 (-0.56%) | 354,400 |
1 Jul 2019 | JPY | 2,477 | 2,542 | 2,458 | 2,522 | 2,522 | +95 (+3.91%) | 604,100 |
28 Jun 2019 | JPY | 2,457 | 2,459 | 2,399 | 2,427 | 2,427 | -43 (-1.74%) | 507,400 |
27 Jun 2019 | JPY | 2,468 | 2,508 | 2,438 | 2,470 | 2,470 | +52 (+2.15%) | 537,800 |
26 Jun 2019 | JPY | 2,446 | 2,469 | 2,408 | 2,418 | 2,418 | +2 (+0.08%) | 544,100 |
25 Jun 2019 | JPY | 2,439 | 2,439 | 2,373 | 2,416 | 2,416 | -39 (-1.59%) | 502,800 |
24 Jun 2019 | JPY | 2,468 | 2,475 | 2,417 | 2,455 | 2,455 | +36 (+1.49%) | 596,300 |
21 Jun 2019 | JPY | 2,415 | 2,430 | 2,361 | 2,419 | 2,419 | +83 (+3.55%) | 964,900 |