Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 1,454 | 1,479 | 1,413 | 1,465 | 1,465 | -36 (-2.40%) | 277,800 |
31 Jul 2019 | JPY | 1,490 | 1,555 | 1,466 | 1,501 | 1,501 | +29 (+1.97%) | 470,800 |
30 Jul 2019 | JPY | 1,460 | 1,491 | 1,460 | 1,472 | 1,472 | +29 (+2.01%) | 302,400 |
29 Jul 2019 | JPY | 1,418 | 1,443 | 1,409 | 1,443 | 1,443 | +23 (+1.62%) | 180,900 |
26 Jul 2019 | JPY | 1,424 | 1,425 | 1,409 | 1,420 | 1,420 | -23 (-1.59%) | 169,700 |
25 Jul 2019 | JPY | 1,441 | 1,452 | 1,426 | 1,443 | 1,443 | -2 (-0.14%) | 165,100 |
24 Jul 2019 | JPY | 1,459 | 1,459 | 1,437 | 1,445 | 1,445 | -12 (-0.82%) | 147,300 |
23 Jul 2019 | JPY | 1,440 | 1,464 | 1,433 | 1,457 | 1,457 | +25 (+1.75%) | 220,200 |
22 Jul 2019 | JPY | 1,421 | 1,444 | 1,419 | 1,432 | 1,432 | +11 (+0.77%) | 116,200 |
19 Jul 2019 | JPY | 1,395 | 1,433 | 1,384 | 1,421 | 1,421 | +38 (+2.75%) | 193,900 |
18 Jul 2019 | JPY | 1,423 | 1,423 | 1,375 | 1,383 | 1,383 | -47 (-3.29%) | 241,900 |
17 Jul 2019 | JPY | 1,437 | 1,457 | 1,424 | 1,430 | 1,430 | -8 (-0.56%) | 207,600 |
16 Jul 2019 | JPY | 1,434 | 1,451 | 1,432 | 1,438 | 1,438 | +4 (+0.28%) | 154,300 |
12 Jul 2019 | JPY | 1,440 | 1,446 | 1,425 | 1,434 | 1,434 | -9 (-0.62%) | 124,200 |
11 Jul 2019 | JPY | 1,438 | 1,448 | 1,433 | 1,443 | 1,443 | +7 (+0.49%) | 163,000 |
10 Jul 2019 | JPY | 1,444 | 1,453 | 1,433 | 1,436 | 1,436 | -15 (-1.03%) | 158,200 |
9 Jul 2019 | JPY | 1,461 | 1,483 | 1,443 | 1,451 | 1,451 | -3 (-0.21%) | 220,800 |
8 Jul 2019 | JPY | 1,462 | 1,465 | 1,445 | 1,454 | 1,454 | -5 (-0.34%) | 250,200 |
5 Jul 2019 | JPY | 1,499 | 1,499 | 1,443 | 1,459 | 1,459 | -59 (-3.89%) | 833,500 |
4 Jul 2019 | JPY | 1,514 | 1,530 | 1,501 | 1,518 | 1,518 | +4 (+0.26%) | 125,200 |
3 Jul 2019 | JPY | 1,523 | 1,524 | 1,488 | 1,514 | 1,514 | -6 (-0.39%) | 169,700 |
2 Jul 2019 | JPY | 1,525 | 1,568 | 1,510 | 1,520 | 1,520 | -5 (-0.33%) | 272,700 |
1 Jul 2019 | JPY | 1,537 | 1,556 | 1,513 | 1,525 | 1,525 | +35 (+2.35%) | 244,600 |
28 Jun 2019 | JPY | 1,478 | 1,497 | 1,476 | 1,490 | 1,490 | -10 (-0.67%) | 90,200 |
27 Jun 2019 | JPY | 1,472 | 1,510 | 1,471 | 1,500 | 1,500 | +44 (+3.02%) | 211,700 |
26 Jun 2019 | JPY | 1,485 | 1,499 | 1,450 | 1,456 | 1,456 | -23 (-1.56%) | 108,000 |
25 Jun 2019 | JPY | 1,494 | 1,508 | 1,473 | 1,479 | 1,479 | 0.0 (0.0%) | 78,800 |
24 Jun 2019 | JPY | 1,493 | 1,497 | 1,466 | 1,479 | 1,479 | -28 (-1.86%) | 156,100 |
21 Jun 2019 | JPY | 1,516 | 1,526 | 1,493 | 1,507 | 1,507 | -3 (-0.20%) | 201,500 |
20 Jun 2019 | JPY | 1,541 | 1,550 | 1,496 | 1,510 | 1,510 | -10 (-0.66%) | 203,000 |