Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 3,015 | 3,065 | 3,005 | 3,010 | 3,010 | -5 (-0.17%) | 700,300 |
6 Aug 2019 | JPY | 2,906 | 3,025 | 2,906 | 3,015 | 3,015 | -30 (-0.99%) | 976,400 |
5 Aug 2019 | JPY | 3,075 | 3,085 | 3,005 | 3,045 | 3,045 | -100 (-3.18%) | 537,000 |
2 Aug 2019 | JPY | 3,215 | 3,240 | 3,100 | 3,145 | 3,145 | -165 (-4.98%) | 835,000 |
1 Aug 2019 | JPY | 3,255 | 3,365 | 3,250 | 3,310 | 3,310 | -225 (-6.36%) | 929,800 |
31 Jul 2019 | JPY | 3,595 | 3,600 | 3,525 | 3,535 | 3,535 | -90 (-2.48%) | 520,800 |
30 Jul 2019 | JPY | 3,640 | 3,665 | 3,600 | 3,625 | 3,625 | +35 (+0.97%) | 456,900 |
29 Jul 2019 | JPY | 3,570 | 3,590 | 3,535 | 3,590 | 3,590 | +15 (+0.42%) | 274,700 |
26 Jul 2019 | JPY | 3,540 | 3,590 | 3,525 | 3,575 | 3,575 | -20 (-0.56%) | 395,300 |
25 Jul 2019 | JPY | 3,625 | 3,625 | 3,575 | 3,595 | 3,595 | -15 (-0.42%) | 319,600 |
24 Jul 2019 | JPY | 3,630 | 3,630 | 3,565 | 3,610 | 3,610 | +10 (+0.28%) | 379,300 |
23 Jul 2019 | JPY | 3,570 | 3,615 | 3,555 | 3,600 | 3,600 | +40 (+1.12%) | 380,500 |
22 Jul 2019 | JPY | 3,555 | 3,595 | 3,535 | 3,560 | 3,560 | -5 (-0.14%) | 280,200 |
19 Jul 2019 | JPY | 3,485 | 3,570 | 3,480 | 3,565 | 3,565 | +65 (+1.86%) | 347,200 |
18 Jul 2019 | JPY | 3,540 | 3,545 | 3,485 | 3,500 | 3,500 | -90 (-2.51%) | 508,600 |
17 Jul 2019 | JPY | 3,565 | 3,620 | 3,555 | 3,590 | 3,590 | 0.0 (0.0%) | 393,900 |
16 Jul 2019 | JPY | 3,565 | 3,615 | 3,540 | 3,590 | 3,590 | -15 (-0.42%) | 297,100 |
12 Jul 2019 | JPY | 3,625 | 3,625 | 3,570 | 3,605 | 3,605 | -15 (-0.41%) | 335,700 |
11 Jul 2019 | JPY | 3,615 | 3,645 | 3,575 | 3,620 | 3,620 | +5 (+0.14%) | 404,900 |
10 Jul 2019 | JPY | 3,620 | 3,630 | 3,580 | 3,615 | 3,615 | -50 (-1.36%) | 547,100 |
9 Jul 2019 | JPY | 3,720 | 3,735 | 3,655 | 3,665 | 3,665 | -40 (-1.08%) | 309,800 |
8 Jul 2019 | JPY | 3,710 | 3,725 | 3,690 | 3,705 | 3,705 | -50 (-1.33%) | 377,600 |
5 Jul 2019 | JPY | 3,735 | 3,760 | 3,720 | 3,755 | 3,755 | +20 (+0.54%) | 240,500 |
4 Jul 2019 | JPY | 3,760 | 3,770 | 3,735 | 3,735 | 3,735 | 0.0 (0.0%) | 161,400 |
3 Jul 2019 | JPY | 3,790 | 3,795 | 3,700 | 3,735 | 3,735 | -90 (-2.35%) | 455,400 |
2 Jul 2019 | JPY | 3,790 | 3,840 | 3,770 | 3,825 | 3,825 | +25 (+0.66%) | 374,900 |
1 Jul 2019 | JPY | 3,795 | 3,805 | 3,740 | 3,800 | 3,800 | +95 (+2.56%) | 320,500 |
28 Jun 2019 | JPY | 3,695 | 3,720 | 3,660 | 3,705 | 3,705 | +10 (+0.27%) | 544,700 |
27 Jun 2019 | JPY | 3,685 | 3,715 | 3,675 | 3,695 | 3,695 | +35 (+0.96%) | 357,300 |
26 Jun 2019 | JPY | 3,625 | 3,665 | 3,610 | 3,660 | 3,660 | +20 (+0.55%) | 445,900 |