Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 2,100 | 2,100 | 2,058 | 2,076 | 2,076 | -28 (-1.33%) | 68,000 |
31 Jul 2019 | JPY | 2,107 | 2,129 | 2,094 | 2,104 | 2,104 | -58 (-2.68%) | 81,800 |
30 Jul 2019 | JPY | 2,112 | 2,171 | 2,112 | 2,162 | 2,162 | +51 (+2.42%) | 51,700 |
29 Jul 2019 | JPY | 2,162 | 2,162 | 2,105 | 2,111 | 2,111 | -51 (-2.36%) | 72,800 |
26 Jul 2019 | JPY | 2,187 | 2,212 | 2,152 | 2,162 | 2,162 | -75 (-3.35%) | 76,000 |
25 Jul 2019 | JPY | 2,198 | 2,249 | 2,198 | 2,237 | 2,237 | +33 (+1.50%) | 55,000 |
24 Jul 2019 | JPY | 2,186 | 2,208 | 2,175 | 2,204 | 2,204 | +21 (+0.96%) | 79,900 |
23 Jul 2019 | JPY | 2,145 | 2,206 | 2,125 | 2,183 | 2,183 | +61 (+2.87%) | 160,600 |
22 Jul 2019 | JPY | 2,114 | 2,135 | 2,101 | 2,122 | 2,122 | +15 (+0.71%) | 44,600 |
19 Jul 2019 | JPY | 2,050 | 2,111 | 2,047 | 2,107 | 2,107 | +41 (+1.98%) | 52,300 |
18 Jul 2019 | JPY | 2,133 | 2,133 | 2,063 | 2,066 | 2,066 | -74 (-3.46%) | 76,800 |
17 Jul 2019 | JPY | 2,126 | 2,154 | 2,105 | 2,140 | 2,140 | -2 (-0.09%) | 45,300 |
16 Jul 2019 | JPY | 2,142 | 2,171 | 2,104 | 2,142 | 2,142 | -16 (-0.74%) | 41,000 |
12 Jul 2019 | JPY | 2,227 | 2,229 | 2,155 | 2,158 | 2,158 | -77 (-3.45%) | 64,100 |
11 Jul 2019 | JPY | 2,215 | 2,235 | 2,189 | 2,235 | 2,235 | +20 (+0.90%) | 44,800 |
10 Jul 2019 | JPY | 2,193 | 2,223 | 2,165 | 2,215 | 2,215 | -2 (-0.09%) | 70,800 |
9 Jul 2019 | JPY | 2,232 | 2,258 | 2,215 | 2,217 | 2,217 | -18 (-0.81%) | 51,000 |
8 Jul 2019 | JPY | 2,250 | 2,265 | 2,230 | 2,235 | 2,235 | -15 (-0.67%) | 67,700 |
5 Jul 2019 | JPY | 2,249 | 2,263 | 2,220 | 2,250 | 2,250 | +6 (+0.27%) | 51,200 |
4 Jul 2019 | JPY | 2,250 | 2,253 | 2,221 | 2,244 | 2,244 | -6 (-0.27%) | 44,500 |
3 Jul 2019 | JPY | 2,285 | 2,287 | 2,226 | 2,250 | 2,250 | -51 (-2.22%) | 57,800 |
2 Jul 2019 | JPY | 2,251 | 2,303 | 2,251 | 2,301 | 2,301 | +38 (+1.68%) | 108,300 |
1 Jul 2019 | JPY | 2,199 | 2,265 | 2,199 | 2,263 | 2,263 | +111 (+5.16%) | 120,500 |
28 Jun 2019 | JPY | 2,206 | 2,224 | 2,141 | 2,152 | 2,152 | -77 (-3.45%) | 101,600 |
27 Jun 2019 | JPY | 2,156 | 2,235 | 2,145 | 2,229 | 2,229 | +107 (+5.04%) | 116,400 |
26 Jun 2019 | JPY | 2,119 | 2,178 | 2,108 | 2,122 | 2,122 | -15 (-0.70%) | 65,000 |
25 Jun 2019 | JPY | 2,138 | 2,164 | 2,119 | 2,137 | 2,137 | -4 (-0.19%) | 59,100 |
24 Jun 2019 | JPY | 2,167 | 2,167 | 2,129 | 2,141 | 2,141 | -27 (-1.25%) | 41,000 |
21 Jun 2019 | JPY | 2,139 | 2,168 | 2,117 | 2,168 | 2,168 | +23 (+1.07%) | 138,500 |
20 Jun 2019 | JPY | 2,108 | 2,148 | 2,104 | 2,145 | 2,145 | +21 (+0.99%) | 63,900 |