Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 1,649 | 1,665 | 1,624 | 1,653 | 1,653 | +21 (+1.29%) | 1,680,200 |
31 Jul 2019 | JPY | 1,622 | 1,682 | 1,618 | 1,632 | 1,632 | +89 (+5.77%) | 3,236,500 |
30 Jul 2019 | JPY | 1,530 | 1,546 | 1,517 | 1,543 | 1,543 | +13 (+0.85%) | 1,451,900 |
29 Jul 2019 | JPY | 1,548 | 1,551 | 1,525 | 1,530 | 1,530 | -22 (-1.42%) | 883,000 |
26 Jul 2019 | JPY | 1,563 | 1,563 | 1,545 | 1,552 | 1,552 | -29 (-1.83%) | 780,700 |
25 Jul 2019 | JPY | 1,583 | 1,588 | 1,572 | 1,581 | 1,581 | -17 (-1.06%) | 867,900 |
24 Jul 2019 | JPY | 1,590 | 1,601 | 1,588 | 1,598 | 1,598 | +10 (+0.63%) | 675,700 |
23 Jul 2019 | JPY | 1,568 | 1,596 | 1,564 | 1,588 | 1,588 | +22 (+1.40%) | 559,300 |
22 Jul 2019 | JPY | 1,552 | 1,568 | 1,550 | 1,566 | 1,566 | +11 (+0.71%) | 588,900 |
19 Jul 2019 | JPY | 1,538 | 1,561 | 1,525 | 1,555 | 1,555 | +35 (+2.30%) | 780,600 |
18 Jul 2019 | JPY | 1,554 | 1,554 | 1,512 | 1,520 | 1,520 | -33 (-2.12%) | 893,000 |
17 Jul 2019 | JPY | 1,545 | 1,558 | 1,541 | 1,553 | 1,553 | +4 (+0.26%) | 656,600 |
16 Jul 2019 | JPY | 1,553 | 1,563 | 1,549 | 1,549 | 1,549 | -11 (-0.71%) | 529,200 |
12 Jul 2019 | JPY | 1,574 | 1,575 | 1,553 | 1,560 | 1,560 | -5 (-0.32%) | 692,600 |
11 Jul 2019 | JPY | 1,565 | 1,573 | 1,562 | 1,565 | 1,565 | +1 (+0.06%) | 581,200 |
10 Jul 2019 | JPY | 1,565 | 1,572 | 1,561 | 1,564 | 1,564 | -9 (-0.57%) | 956,100 |
9 Jul 2019 | JPY | 1,597 | 1,597 | 1,567 | 1,573 | 1,573 | -24 (-1.50%) | 816,700 |
8 Jul 2019 | JPY | 1,615 | 1,615 | 1,588 | 1,597 | 1,597 | -22 (-1.36%) | 1,141,600 |
5 Jul 2019 | JPY | 1,616 | 1,623 | 1,606 | 1,619 | 1,619 | +1 (+0.06%) | 695,000 |
4 Jul 2019 | JPY | 1,617 | 1,623 | 1,610 | 1,618 | 1,618 | +7 (+0.43%) | 639,600 |
3 Jul 2019 | JPY | 1,605 | 1,614 | 1,591 | 1,611 | 1,611 | -7 (-0.43%) | 1,109,100 |
2 Jul 2019 | JPY | 1,605 | 1,620 | 1,595 | 1,618 | 1,618 | +11 (+0.68%) | 853,600 |
1 Jul 2019 | JPY | 1,603 | 1,613 | 1,592 | 1,607 | 1,607 | +36 (+2.29%) | 1,039,300 |
28 Jun 2019 | JPY | 1,570 | 1,574 | 1,555 | 1,571 | 1,571 | +4 (+0.26%) | 1,123,300 |
27 Jun 2019 | JPY | 1,538 | 1,567 | 1,538 | 1,567 | 1,567 | +30 (+1.95%) | 991,900 |
26 Jun 2019 | JPY | 1,538 | 1,554 | 1,533 | 1,537 | 1,537 | +4 (+0.26%) | 642,900 |
25 Jun 2019 | JPY | 1,533 | 1,548 | 1,528 | 1,533 | 1,533 | +11 (+0.72%) | 802,000 |
24 Jun 2019 | JPY | 1,516 | 1,525 | 1,511 | 1,522 | 1,522 | -8 (-0.52%) | 827,100 |
21 Jun 2019 | JPY | 1,542 | 1,552 | 1,524 | 1,530 | 1,530 | -1 (-0.07%) | 936,300 |
20 Jun 2019 | JPY | 1,545 | 1,546 | 1,519 | 1,531 | 1,531 | +14 (+0.92%) | 888,700 |