Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 4,955 | 5,060 | 4,910 | 5,060 | 5,060 | +50 (+1.00%) | 123,200 |
31 Jul 2019 | JPY | 4,945 | 5,010 | 4,885 | 5,010 | 5,010 | +10 (+0.20%) | 167,700 |
30 Jul 2019 | JPY | 5,090 | 5,100 | 4,930 | 5,000 | 5,000 | -110 (-2.15%) | 264,800 |
29 Jul 2019 | JPY | 5,150 | 5,180 | 5,020 | 5,110 | 5,110 | -40 (-0.78%) | 260,200 |
26 Jul 2019 | JPY | 5,000 | 5,200 | 4,965 | 5,150 | 5,150 | +150 (+3%) | 263,400 |
25 Jul 2019 | JPY | 5,000 | 5,180 | 4,960 | 5,000 | 5,000 | +85 (+1.73%) | 376,300 |
24 Jul 2019 | JPY | 4,900 | 5,060 | 4,860 | 4,915 | 4,915 | +80 (+1.65%) | 434,900 |
23 Jul 2019 | JPY | 4,880 | 5,060 | 4,815 | 4,835 | 4,835 | +85 (+1.79%) | 379,200 |
22 Jul 2019 | JPY | 4,550 | 4,800 | 4,550 | 4,750 | 4,750 | +270 (+6.03%) | 276,600 |
19 Jul 2019 | JPY | 4,435 | 4,495 | 4,370 | 4,480 | 4,480 | +110 (+2.52%) | 172,200 |
18 Jul 2019 | JPY | 4,435 | 4,435 | 4,300 | 4,370 | 4,370 | -100 (-2.24%) | 319,200 |
17 Jul 2019 | JPY | 4,515 | 4,695 | 4,380 | 4,470 | 4,470 | +25 (+0.56%) | 532,700 |
16 Jul 2019 | JPY | 4,700 | 4,760 | 4,360 | 4,445 | 4,445 | +335 (+8.15%) | 594,100 |
12 Jul 2019 | JPY | 4,220 | 4,230 | 4,055 | 4,110 | 4,110 | -120 (-2.84%) | 184,000 |
11 Jul 2019 | JPY | 4,080 | 4,380 | 4,065 | 4,230 | 4,230 | +200 (+4.96%) | 391,400 |
10 Jul 2019 | JPY | 4,080 | 4,120 | 4,010 | 4,030 | 4,030 | -165 (-3.93%) | 257,400 |
9 Jul 2019 | JPY | 4,160 | 4,230 | 4,115 | 4,195 | 4,195 | -5 (-0.12%) | 119,800 |
8 Jul 2019 | JPY | 4,170 | 4,225 | 4,095 | 4,200 | 4,200 | -40 (-0.94%) | 130,000 |
5 Jul 2019 | JPY | 4,160 | 4,260 | 4,065 | 4,240 | 4,240 | +95 (+2.29%) | 136,000 |
4 Jul 2019 | JPY | 4,180 | 4,180 | 4,085 | 4,145 | 4,145 | -55 (-1.31%) | 132,600 |
3 Jul 2019 | JPY | 4,250 | 4,275 | 4,100 | 4,200 | 4,200 | -75 (-1.75%) | 118,100 |
2 Jul 2019 | JPY | 4,205 | 4,275 | 4,195 | 4,275 | 4,275 | +70 (+1.66%) | 102,300 |
1 Jul 2019 | JPY | 4,200 | 4,280 | 4,185 | 4,205 | 4,205 | +55 (+1.33%) | 130,000 |
28 Jun 2019 | JPY | 4,100 | 4,175 | 4,080 | 4,150 | 4,150 | +70 (+1.72%) | 119,500 |
27 Jun 2019 | JPY | 4,015 | 4,090 | 4,015 | 4,080 | 4,080 | +100 (+2.51%) | 49,800 |
26 Jun 2019 | JPY | 3,950 | 4,005 | 3,900 | 3,980 | 3,980 | +55 (+1.40%) | 60,300 |
25 Jun 2019 | JPY | 4,035 | 4,060 | 3,825 | 3,925 | 3,925 | -160 (-3.92%) | 158,500 |
24 Jun 2019 | JPY | 4,070 | 4,105 | 4,040 | 4,085 | 4,085 | +25 (+0.62%) | 62,700 |
21 Jun 2019 | JPY | 4,070 | 4,070 | 4,000 | 4,060 | 4,060 | +25 (+0.62%) | 72,500 |
20 Jun 2019 | JPY | 4,030 | 4,055 | 3,990 | 4,035 | 4,035 | +20 (+0.50%) | 55,900 |