Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | JPY | 1,918 | 1,918 | 1,838 | 1,854 | 1,854 | -88 (-4.53%) | 254,000 |
1 Aug 2019 | JPY | 1,962 | 1,976 | 1,936 | 1,942 | 1,942 | -42 (-2.12%) | 107,500 |
31 Jul 2019 | JPY | 1,994 | 2,000 | 1,974 | 1,984 | 1,984 | +2 (+0.10%) | 97,000 |
30 Jul 2019 | JPY | 1,966 | 2,006 | 1,956 | 1,982 | 1,982 | +18 (+0.92%) | 127,500 |
29 Jul 2019 | JPY | 1,966 | 1,980 | 1,938 | 1,964 | 1,964 | -2 (-0.10%) | 93,500 |
26 Jul 2019 | JPY | 1,964 | 1,974 | 1,924 | 1,966 | 1,966 | +2 (+0.10%) | 114,000 |
25 Jul 2019 | JPY | 1,936 | 1,982 | 1,928 | 1,964 | 1,964 | +38 (+1.97%) | 347,500 |
24 Jul 2019 | JPY | 1,944 | 1,964 | 1,922 | 1,926 | 1,926 | +4 (+0.21%) | 105,500 |
23 Jul 2019 | JPY | 1,942 | 1,964 | 1,922 | 1,922 | 1,922 | -22 (-1.13%) | 159,000 |
22 Jul 2019 | JPY | 1,948 | 1,958 | 1,922 | 1,944 | 1,944 | -2 (-0.10%) | 99,000 |
19 Jul 2019 | JPY | 1,936 | 1,974 | 1,928 | 1,946 | 1,946 | -8 (-0.41%) | 134,500 |
18 Jul 2019 | JPY | 1,980 | 1,992 | 1,954 | 1,954 | 1,954 | -36 (-1.81%) | 159,000 |
17 Jul 2019 | JPY | 1,990 | 2,004 | 1,976 | 1,990 | 1,990 | 0.0 (0.0%) | 82,000 |
16 Jul 2019 | JPY | 2,000 | 2,004 | 1,980 | 1,990 | 1,990 | +6 (+0.30%) | 81,000 |
12 Jul 2019 | JPY | 1,988 | 2,006 | 1,976 | 1,984 | 1,984 | -16 (-0.80%) | 87,500 |
11 Jul 2019 | JPY | 1,998 | 2,014 | 1,982 | 2,000 | 2,000 | +10 (+0.50%) | 63,000 |
10 Jul 2019 | JPY | 2,000 | 2,008 | 1,982 | 1,990 | 1,990 | 0.0 (0.0%) | 79,000 |
9 Jul 2019 | JPY | 2,012 | 2,012 | 1,990 | 1,990 | 1,990 | -28 (-1.39%) | 56,000 |
8 Jul 2019 | JPY | 2,046 | 2,052 | 2,016 | 2,018 | 2,018 | -14 (-0.69%) | 82,000 |
5 Jul 2019 | JPY | 1,988 | 2,044 | 1,988 | 2,032 | 2,032 | +44 (+2.21%) | 147,500 |
4 Jul 2019 | JPY | 1,988 | 2,000 | 1,972 | 1,988 | 1,988 | +10 (+0.51%) | 69,500 |
3 Jul 2019 | JPY | 1,996 | 1,998 | 1,950 | 1,978 | 1,978 | -14 (-0.70%) | 112,000 |
2 Jul 2019 | JPY | 1,980 | 1,992 | 1,956 | 1,992 | 1,992 | +12 (+0.61%) | 93,500 |
1 Jul 2019 | JPY | 1,992 | 2,016 | 1,980 | 1,980 | 1,980 | +18 (+0.92%) | 110,500 |
28 Jun 2019 | JPY | 1,980 | 1,984 | 1,948 | 1,962 | 1,962 | -18 (-0.91%) | 84,000 |
27 Jun 2019 | JPY | 1,948 | 1,994 | 1,948 | 1,980 | 1,980 | +48 (+2.48%) | 162,500 |
26 Jun 2019 | JPY | 1,930 | 1,966 | 1,924 | 1,932 | 1,932 | -8 (-0.41%) | 106,500 |
25 Jun 2019 | JPY | 1,940 | 1,958 | 1,920 | 1,940 | 1,940 | +4 (+0.21%) | 88,000 |
24 Jun 2019 | JPY | 1,940 | 1,956 | 1,922 | 1,936 | 1,936 | -4 (-0.21%) | 80,500 |
21 Jun 2019 | JPY | 1,940 | 1,940 | 1,908 | 1,940 | 1,940 | +8 (+0.41%) | 176,500 |