Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 2,093 | 2,122 | 2,024 | 2,052 | 2,052 | -14 (-0.68%) | 146,900 |
6 Aug 2019 | JPY | 2,034 | 2,110 | 1,966 | 2,066 | 2,066 | -52 (-2.46%) | 282,500 |
5 Aug 2019 | JPY | 2,120 | 2,187 | 1,942 | 2,118 | 2,118 | +24 (+1.15%) | 567,900 |
2 Aug 2019 | JPY | 2,021 | 2,096 | 2,013 | 2,094 | 2,094 | +31 (+1.50%) | 214,800 |
1 Aug 2019 | JPY | 2,001 | 2,070 | 1,980 | 2,063 | 2,063 | +44 (+2.18%) | 230,900 |
31 Jul 2019 | JPY | 2,019 | 2,029 | 1,992 | 2,019 | 2,019 | +28 (+1.41%) | 198,000 |
30 Jul 2019 | JPY | 2,050 | 2,093 | 1,930 | 1,991 | 1,991 | -24 (-1.19%) | 510,400 |
29 Jul 2019 | JPY | 1,872 | 2,026 | 1,840 | 2,015 | 2,015 | +134 (+7.12%) | 615,500 |
26 Jul 2019 | JPY | 1,846 | 1,881 | 1,833 | 1,881 | 1,881 | +34 (+1.84%) | 139,600 |
25 Jul 2019 | JPY | 1,840 | 1,849 | 1,798 | 1,847 | 1,847 | +13 (+0.71%) | 71,300 |
24 Jul 2019 | JPY | 1,826 | 1,851 | 1,816 | 1,834 | 1,834 | +15 (+0.82%) | 61,700 |
23 Jul 2019 | JPY | 1,800 | 1,839 | 1,792 | 1,819 | 1,819 | +20 (+1.11%) | 70,500 |
22 Jul 2019 | JPY | 1,827 | 1,827 | 1,790 | 1,799 | 1,799 | +7 (+0.39%) | 32,100 |
19 Jul 2019 | JPY | 1,775 | 1,824 | 1,775 | 1,792 | 1,792 | +26 (+1.47%) | 75,300 |
18 Jul 2019 | JPY | 1,815 | 1,849 | 1,761 | 1,766 | 1,766 | -46 (-2.54%) | 147,900 |
17 Jul 2019 | JPY | 1,847 | 1,847 | 1,797 | 1,812 | 1,812 | -10 (-0.55%) | 44,200 |
16 Jul 2019 | JPY | 1,771 | 1,834 | 1,758 | 1,822 | 1,822 | +22 (+1.22%) | 72,700 |
12 Jul 2019 | JPY | 1,840 | 1,844 | 1,790 | 1,800 | 1,800 | -42 (-2.28%) | 52,500 |
11 Jul 2019 | JPY | 1,860 | 1,877 | 1,832 | 1,842 | 1,842 | -23 (-1.23%) | 35,600 |
10 Jul 2019 | JPY | 1,830 | 1,872 | 1,826 | 1,865 | 1,865 | +10 (+0.54%) | 54,300 |
9 Jul 2019 | JPY | 1,850 | 1,855 | 1,820 | 1,855 | 1,855 | +18 (+0.98%) | 41,100 |
8 Jul 2019 | JPY | 1,830 | 1,875 | 1,825 | 1,837 | 1,837 | +11 (+0.60%) | 40,000 |
5 Jul 2019 | JPY | 1,868 | 1,879 | 1,816 | 1,826 | 1,826 | -42 (-2.25%) | 73,000 |
4 Jul 2019 | JPY | 1,900 | 1,920 | 1,860 | 1,868 | 1,868 | -21 (-1.11%) | 77,000 |
3 Jul 2019 | JPY | 1,910 | 1,910 | 1,834 | 1,889 | 1,889 | +19 (+1.02%) | 139,000 |
2 Jul 2019 | JPY | 1,830 | 1,880 | 1,816 | 1,870 | 1,870 | +33 (+1.80%) | 104,400 |
1 Jul 2019 | JPY | 1,819 | 1,842 | 1,785 | 1,837 | 1,837 | +34 (+1.89%) | 124,400 |
28 Jun 2019 | JPY | 1,737 | 1,842 | 1,737 | 1,803 | 1,803 | +80 (+4.64%) | 200,000 |
27 Jun 2019 | JPY | 1,702 | 1,755 | 1,702 | 1,723 | 1,723 | +21 (+1.23%) | 69,700 |
26 Jun 2019 | JPY | 1,722 | 1,722 | 1,657 | 1,702 | 1,702 | -42 (-2.41%) | 164,300 |