Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2019 | JPY | 2,849 | 2,868 | 2,808 | 2,823 | 2,823 | -96 (-3.29%) | 204,200 |
1 Aug 2019 | JPY | 2,888 | 2,929 | 2,871 | 2,919 | 2,919 | +28 (+0.97%) | 210,600 |
31 Jul 2019 | JPY | 2,913 | 2,931 | 2,891 | 2,891 | 2,891 | -69 (-2.33%) | 310,100 |
30 Jul 2019 | JPY | 2,967 | 2,974 | 2,948 | 2,960 | 2,960 | +5 (+0.17%) | 150,200 |
29 Jul 2019 | JPY | 2,950 | 2,958 | 2,930 | 2,955 | 2,955 | -5 (-0.17%) | 114,000 |
26 Jul 2019 | JPY | 2,958 | 2,960 | 2,932 | 2,960 | 2,960 | -8 (-0.27%) | 125,000 |
25 Jul 2019 | JPY | 2,962 | 2,979 | 2,957 | 2,968 | 2,968 | -1 (-0.03%) | 114,800 |
24 Jul 2019 | JPY | 2,958 | 2,979 | 2,945 | 2,969 | 2,969 | +57 (+1.96%) | 247,700 |
23 Jul 2019 | JPY | 2,882 | 2,926 | 2,875 | 2,912 | 2,912 | +46 (+1.61%) | 223,600 |
22 Jul 2019 | JPY | 2,886 | 2,893 | 2,860 | 2,866 | 2,866 | -32 (-1.10%) | 148,300 |
19 Jul 2019 | JPY | 2,872 | 2,902 | 2,850 | 2,898 | 2,898 | +64 (+2.26%) | 224,500 |
18 Jul 2019 | JPY | 2,880 | 2,890 | 2,827 | 2,834 | 2,834 | -78 (-2.68%) | 220,300 |
17 Jul 2019 | JPY | 2,908 | 2,926 | 2,889 | 2,912 | 2,912 | +22 (+0.76%) | 214,800 |
16 Jul 2019 | JPY | 2,900 | 2,918 | 2,887 | 2,890 | 2,890 | -11 (-0.38%) | 144,100 |
12 Jul 2019 | JPY | 2,906 | 2,913 | 2,886 | 2,901 | 2,901 | -5 (-0.17%) | 135,400 |
11 Jul 2019 | JPY | 2,890 | 2,909 | 2,881 | 2,906 | 2,906 | +4 (+0.14%) | 89,500 |
10 Jul 2019 | JPY | 2,900 | 2,918 | 2,882 | 2,902 | 2,902 | +13 (+0.45%) | 173,200 |
9 Jul 2019 | JPY | 2,919 | 2,925 | 2,874 | 2,889 | 2,889 | -28 (-0.96%) | 160,200 |
8 Jul 2019 | JPY | 2,930 | 2,935 | 2,912 | 2,917 | 2,917 | -38 (-1.29%) | 144,900 |
5 Jul 2019 | JPY | 2,953 | 2,970 | 2,940 | 2,955 | 2,955 | +4 (+0.14%) | 109,700 |
4 Jul 2019 | JPY | 2,944 | 2,954 | 2,931 | 2,951 | 2,951 | +6 (+0.20%) | 122,900 |
3 Jul 2019 | JPY | 2,947 | 2,950 | 2,918 | 2,945 | 2,945 | -19 (-0.64%) | 158,300 |
2 Jul 2019 | JPY | 2,919 | 2,966 | 2,910 | 2,964 | 2,964 | +50 (+1.72%) | 300,800 |
1 Jul 2019 | JPY | 2,880 | 2,914 | 2,875 | 2,914 | 2,914 | +70 (+2.46%) | 219,700 |
28 Jun 2019 | JPY | 2,849 | 2,859 | 2,825 | 2,844 | 2,844 | -2 (-0.07%) | 154,000 |
27 Jun 2019 | JPY | 2,846 | 2,856 | 2,836 | 2,846 | 2,846 | +12 (+0.42%) | 137,000 |
26 Jun 2019 | JPY | 2,812 | 2,846 | 2,812 | 2,834 | 2,834 | +7 (+0.25%) | 133,100 |
25 Jun 2019 | JPY | 2,824 | 2,866 | 2,819 | 2,827 | 2,827 | +20 (+0.71%) | 149,600 |
24 Jun 2019 | JPY | 2,811 | 2,823 | 2,793 | 2,807 | 2,807 | +17 (+0.61%) | 191,700 |
21 Jun 2019 | JPY | 2,833 | 2,833 | 2,772 | 2,790 | 2,790 | -35 (-1.24%) | 299,700 |