Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2019 | JPY | 1,656 | 1,656 | 1,580 | 1,588 | 1,588 | -54 (-3.29%) | 808,600 |
23 Jul 2019 | JPY | 1,624 | 1,653 | 1,585 | 1,642 | 1,642 | +18 (+1.11%) | 628,400 |
22 Jul 2019 | JPY | 1,691 | 1,691 | 1,616 | 1,624 | 1,624 | -69 (-4.08%) | 558,000 |
19 Jul 2019 | JPY | 1,700 | 1,711 | 1,651 | 1,693 | 1,693 | +8 (+0.47%) | 1,108,700 |
18 Jul 2019 | JPY | 1,800 | 1,840 | 1,651 | 1,685 | 1,685 | -87 (-4.91%) | 1,557,600 |
17 Jul 2019 | JPY | 1,669 | 1,790 | 1,655 | 1,772 | 1,772 | -57 (-3.12%) | 2,587,400 |
16 Jul 2019 | JPY | 1,829 | 1,829 | 1,829 | 1,829 | 1,829 | -500 (-21.47%) | 84,400 |
12 Jul 2019 | JPY | 2,355 | 2,360 | 2,283 | 2,329 | 2,329 | -17 (-0.72%) | 419,100 |
11 Jul 2019 | JPY | 2,372 | 2,380 | 2,309 | 2,346 | 2,346 | -16 (-0.68%) | 250,600 |
10 Jul 2019 | JPY | 2,343 | 2,370 | 2,283 | 2,362 | 2,362 | +19 (+0.81%) | 393,700 |
9 Jul 2019 | JPY | 2,387 | 2,387 | 2,328 | 2,343 | 2,343 | -44 (-1.84%) | 247,600 |
8 Jul 2019 | JPY | 2,476 | 2,476 | 2,366 | 2,387 | 2,387 | -93 (-3.75%) | 427,100 |
5 Jul 2019 | JPY | 2,501 | 2,529 | 2,465 | 2,480 | 2,480 | -21 (-0.84%) | 322,900 |
4 Jul 2019 | JPY | 2,476 | 2,510 | 2,462 | 2,501 | 2,501 | +26 (+1.05%) | 278,700 |
3 Jul 2019 | JPY | 2,528 | 2,528 | 2,460 | 2,475 | 2,475 | -53 (-2.10%) | 347,500 |
2 Jul 2019 | JPY | 2,501 | 2,542 | 2,452 | 2,528 | 2,528 | +77 (+3.14%) | 520,700 |
1 Jul 2019 | JPY | 2,480 | 2,493 | 2,390 | 2,451 | 2,451 | +45 (+1.87%) | 386,600 |
28 Jun 2019 | JPY | 2,368 | 2,413 | 2,341 | 2,406 | 2,406 | +28 (+1.18%) | 382,500 |
27 Jun 2019 | JPY | 2,315 | 2,387 | 2,292 | 2,378 | 2,378 | +38 (+1.62%) | 304,300 |
26 Jun 2019 | JPY | 2,450 | 2,490 | 2,339 | 2,340 | 2,340 | +1,103.75 (+89.28%) | 334,300 |
26 Jun 2019 |
|
|||||||
25 Jun 2019 | JPY | 2,487.5 | 2,505 | 2,455 | 2,472.5 | 2,472.5 | +15 (+0.61%) | 253,800 |
24 Jun 2019 | JPY | 2,362.5 | 2,472.5 | 2,357.5 | 2,457.5 | 2,457.5 | +65 (+2.72%) | 398,400 |
21 Jun 2019 | JPY | 2,500 | 2,500 | 2,382.5 | 2,392.5 | 2,392.5 | -105 (-4.20%) | 489,600 |
20 Jun 2019 | JPY | 2,555 | 2,585 | 2,477.5 | 2,497.5 | 2,497.5 | -52.5 (-2.06%) | 504,400 |
19 Jun 2019 | JPY | 2,525 | 2,580 | 2,515 | 2,550 | 2,550 | +57.5 (+2.31%) | 422,800 |
18 Jun 2019 | JPY | 2,685 | 2,700 | 2,485 | 2,492.5 | 2,492.5 | -122.5 (-4.68%) | 1,144,400 |
17 Jun 2019 | JPY | 2,575 | 2,625 | 2,545 | 2,615 | 2,615 | +40 (+1.55%) | 452,200 |
14 Jun 2019 | JPY | 2,515 | 2,590 | 2,495 | 2,575 | 2,575 | +75 (+3%) | 600,400 |
13 Jun 2019 | JPY | 2,555 | 2,565 | 2,467.5 | 2,500 | 2,500 | -55 (-2.15%) | 432,400 |
12 Jun 2019 | JPY | 2,575 | 2,655 | 2,540 | 2,555 | 2,555 | +10 (+0.39%) | 646,600 |