Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 3,635 | 3,735 | 3,620 | 3,655 | 3,655 | -25 (-0.68%) | 440,800 |
31 Jul 2019 | JPY | 3,360 | 3,700 | 3,360 | 3,680 | 3,680 | +420 (+12.88%) | 1,654,600 |
30 Jul 2019 | JPY | 3,350 | 3,405 | 3,200 | 3,260 | 3,260 | -85 (-2.54%) | 481,800 |
29 Jul 2019 | JPY | 3,350 | 3,405 | 3,290 | 3,345 | 3,345 | +15 (+0.45%) | 287,600 |
26 Jul 2019 | JPY | 3,325 | 3,365 | 3,270 | 3,330 | 3,330 | -45 (-1.33%) | 247,800 |
25 Jul 2019 | JPY | 3,350 | 3,405 | 3,340 | 3,375 | 3,375 | +25 (+0.75%) | 195,600 |
24 Jul 2019 | JPY | 3,385 | 3,400 | 3,300 | 3,350 | 3,350 | -55 (-1.62%) | 239,600 |
23 Jul 2019 | JPY | 3,320 | 3,415 | 3,275 | 3,405 | 3,405 | +85 (+2.56%) | 306,200 |
22 Jul 2019 | JPY | 3,350 | 3,440 | 3,305 | 3,320 | 3,320 | -5 (-0.15%) | 395,200 |
19 Jul 2019 | JPY | 3,200 | 3,350 | 3,200 | 3,325 | 3,325 | +145 (+4.56%) | 676,400 |
18 Jul 2019 | JPY | 3,160 | 3,215 | 3,135 | 3,180 | 3,180 | -25 (-0.78%) | 264,200 |
17 Jul 2019 | JPY | 3,150 | 3,215 | 3,100 | 3,205 | 3,205 | +30 (+0.94%) | 305,800 |
16 Jul 2019 | JPY | 3,090 | 3,210 | 3,050 | 3,175 | 3,175 | +45 (+1.44%) | 447,000 |
12 Jul 2019 | JPY | 3,135 | 3,180 | 3,100 | 3,130 | 3,130 | +30 (+0.97%) | 258,000 |
11 Jul 2019 | JPY | 3,110 | 3,170 | 3,065 | 3,100 | 3,100 | +30 (+0.98%) | 232,600 |
10 Jul 2019 | JPY | 2,960 | 3,090 | 2,945 | 3,070 | 3,070 | +90 (+3.02%) | 228,200 |
9 Jul 2019 | JPY | 3,035 | 3,045 | 2,945 | 2,980 | 2,980 | -40 (-1.32%) | 295,400 |
8 Jul 2019 | JPY | 3,170 | 3,195 | 3,010 | 3,020 | 3,020 | -120 (-3.82%) | 266,400 |
5 Jul 2019 | JPY | 3,100 | 3,165 | 3,065 | 3,140 | 3,140 | +20 (+0.64%) | 210,200 |
4 Jul 2019 | JPY | 3,095 | 3,125 | 3,005 | 3,120 | 3,120 | +25 (+0.81%) | 272,200 |
3 Jul 2019 | JPY | 3,050 | 3,165 | 3,030 | 3,095 | 3,095 | +70 (+2.31%) | 510,600 |
2 Jul 2019 | JPY | 2,965 | 3,100 | 2,965 | 3,025 | 3,025 | +25 (+0.83%) | 443,800 |
1 Jul 2019 | JPY | 2,940 | 3,005 | 2,875 | 3,000 | 3,000 | +90 (+3.09%) | 506,000 |
28 Jun 2019 | JPY | 3,025 | 3,035 | 2,905 | 2,910 | 2,910 | -150 (-4.90%) | 595,400 |
27 Jun 2019 | JPY | 3,195 | 3,195 | 2,890 | 3,060 | 3,060 | -225 (-6.85%) | 1,236,400 |
26 Jun 2019 | JPY | 3,210 | 3,320 | 3,180 | 3,285 | 3,285 | +55 (+1.70%) | 284,600 |
25 Jun 2019 | JPY | 3,300 | 3,300 | 3,165 | 3,230 | 3,230 | -85 (-2.56%) | 359,800 |
24 Jun 2019 | JPY | 3,385 | 3,420 | 3,290 | 3,315 | 3,315 | -5 (-0.15%) | 359,600 |
21 Jun 2019 | JPY | 3,410 | 3,485 | 3,300 | 3,320 | 3,320 | -130 (-3.77%) | 545,400 |
20 Jun 2019 | JPY | 3,410 | 3,515 | 3,410 | 3,450 | 3,450 | +70 (+2.07%) | 626,000 |