Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2019 | JPY | 3,515 | 3,585 | 3,490 | 3,575 | 3,575 | +75 (+2.14%) | 66,200 |
18 Jul 2019 | JPY | 3,635 | 3,640 | 3,495 | 3,500 | 3,500 | -110 (-3.05%) | 84,300 |
17 Jul 2019 | JPY | 3,640 | 3,650 | 3,555 | 3,610 | 3,610 | -35 (-0.96%) | 68,800 |
16 Jul 2019 | JPY | 3,840 | 3,840 | 3,630 | 3,645 | 3,645 | -235 (-6.06%) | 123,500 |
12 Jul 2019 | JPY | 3,975 | 4,015 | 3,875 | 3,880 | 3,880 | -135 (-3.36%) | 53,400 |
11 Jul 2019 | JPY | 3,905 | 4,060 | 3,855 | 4,015 | 4,015 | +110 (+2.82%) | 77,300 |
10 Jul 2019 | JPY | 3,920 | 3,945 | 3,810 | 3,905 | 3,905 | -5 (-0.13%) | 54,500 |
9 Jul 2019 | JPY | 4,020 | 4,025 | 3,880 | 3,910 | 3,910 | -115 (-2.86%) | 71,300 |
8 Jul 2019 | JPY | 4,140 | 4,140 | 4,010 | 4,025 | 4,025 | -20 (-0.49%) | 42,200 |
5 Jul 2019 | JPY | 4,135 | 4,135 | 3,995 | 4,045 | 4,045 | -55 (-1.34%) | 70,000 |
4 Jul 2019 | JPY | 4,010 | 4,140 | 3,965 | 4,100 | 4,100 | +50 (+1.23%) | 51,000 |
3 Jul 2019 | JPY | 4,150 | 4,200 | 4,030 | 4,050 | 4,050 | -95 (-2.29%) | 70,100 |
2 Jul 2019 | JPY | 4,170 | 4,240 | 4,145 | 4,145 | 4,145 | -25 (-0.60%) | 79,900 |
1 Jul 2019 | JPY | 4,150 | 4,265 | 4,135 | 4,170 | 4,170 | +40 (+0.97%) | 96,700 |
28 Jun 2019 | JPY | 4,375 | 4,375 | 4,130 | 4,130 | 4,130 | -225 (-5.17%) | 199,400 |
27 Jun 2019 | JPY | 4,350 | 4,525 | 4,165 | 4,355 | 4,355 | -30 (-0.68%) | 493,900 |
26 Jun 2019 | JPY | 4,390 | 4,615 | 4,325 | 4,385 | 4,385 | -115 (-2.56%) | 167,000 |
25 Jun 2019 | JPY | 4,710 | 4,710 | 4,435 | 4,500 | 4,500 | -240 (-5.06%) | 184,700 |
24 Jun 2019 | JPY | 4,745 | 4,870 | 4,700 | 4,740 | 4,740 | +5 (+0.11%) | 135,000 |
21 Jun 2019 | JPY | 4,840 | 4,845 | 4,635 | 4,735 | 4,735 | -105 (-2.17%) | 167,400 |
20 Jun 2019 | JPY | 4,900 | 4,910 | 4,750 | 4,840 | 4,840 | -20 (-0.41%) | 104,200 |
19 Jun 2019 | JPY | 4,975 | 4,975 | 4,840 | 4,860 | 4,860 | +25 (+0.52%) | 99,800 |
18 Jun 2019 | JPY | 5,220 | 5,220 | 4,820 | 4,835 | 4,835 | -395 (-7.55%) | 300,300 |
17 Jun 2019 | JPY | 4,945 | 5,240 | 4,895 | 5,230 | 5,230 | +355 (+7.28%) | 241,000 |
14 Jun 2019 | JPY | 5,000 | 5,090 | 4,820 | 4,875 | 4,875 | -145 (-2.89%) | 181,400 |
13 Jun 2019 | JPY | 4,815 | 5,020 | 4,760 | 5,020 | 5,020 | +225 (+4.69%) | 146,700 |
12 Jun 2019 | JPY | 4,885 | 4,925 | 4,750 | 4,795 | 4,795 | -30 (-0.62%) | 65,200 |
11 Jun 2019 | JPY | 4,785 | 4,870 | 4,745 | 4,825 | 4,825 | +65 (+1.37%) | 66,500 |
10 Jun 2019 | JPY | 4,875 | 4,945 | 4,750 | 4,760 | 4,760 | -10 (-0.21%) | 108,200 |
7 Jun 2019 | JPY | 4,800 | 4,980 | 4,670 | 4,770 | 4,770 | +25 (+0.53%) | 234,700 |