Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 1,190 | 1,211 | 1,178 | 1,204 | 1,204 | +3 (+0.25%) | 230,500 |
31 Jul 2019 | JPY | 1,164 | 1,207 | 1,160 | 1,201 | 1,201 | +19 (+1.61%) | 427,100 |
30 Jul 2019 | JPY | 1,156 | 1,188 | 1,149 | 1,182 | 1,182 | +20 (+1.72%) | 317,500 |
29 Jul 2019 | JPY | 1,130 | 1,179 | 1,117 | 1,162 | 1,162 | +25 (+2.20%) | 417,100 |
26 Jul 2019 | JPY | 1,174 | 1,174 | 1,111 | 1,137 | 1,137 | -41 (-3.48%) | 472,900 |
25 Jul 2019 | JPY | 1,187 | 1,192 | 1,159 | 1,178 | 1,178 | -8 (-0.67%) | 280,000 |
24 Jul 2019 | JPY | 1,195 | 1,211 | 1,175 | 1,186 | 1,186 | -16 (-1.33%) | 354,400 |
23 Jul 2019 | JPY | 1,173 | 1,206 | 1,162 | 1,202 | 1,202 | +29 (+2.47%) | 412,300 |
22 Jul 2019 | JPY | 1,181 | 1,208 | 1,171 | 1,173 | 1,173 | -20 (-1.68%) | 294,100 |
19 Jul 2019 | JPY | 1,180 | 1,212 | 1,175 | 1,193 | 1,193 | +21 (+1.79%) | 455,200 |
18 Jul 2019 | JPY | 1,202 | 1,227 | 1,157 | 1,172 | 1,172 | -27 (-2.25%) | 807,000 |
17 Jul 2019 | JPY | 1,288 | 1,290 | 1,195 | 1,199 | 1,199 | -93 (-7.20%) | 1,173,800 |
16 Jul 2019 | JPY | 1,348 | 1,348 | 1,291 | 1,292 | 1,292 | -68 (-5%) | 697,500 |
12 Jul 2019 | JPY | 1,417 | 1,418 | 1,360 | 1,360 | 1,360 | -36 (-2.58%) | 419,500 |
11 Jul 2019 | JPY | 1,444 | 1,444 | 1,390 | 1,396 | 1,396 | -37 (-2.58%) | 415,300 |
10 Jul 2019 | JPY | 1,379 | 1,442 | 1,338 | 1,433 | 1,433 | +42 (+3.02%) | 610,500 |
9 Jul 2019 | JPY | 1,479 | 1,479 | 1,386 | 1,391 | 1,391 | -101 (-6.77%) | 652,100 |
8 Jul 2019 | JPY | 1,489 | 1,511 | 1,458 | 1,492 | 1,492 | -8 (-0.53%) | 324,500 |
5 Jul 2019 | JPY | 1,500 | 1,508 | 1,470 | 1,500 | 1,500 | +24 (+1.63%) | 239,700 |
4 Jul 2019 | JPY | 1,481 | 1,493 | 1,448 | 1,476 | 1,476 | -4 (-0.27%) | 259,600 |
3 Jul 2019 | JPY | 1,511 | 1,534 | 1,474 | 1,480 | 1,480 | -45 (-2.95%) | 234,300 |
2 Jul 2019 | JPY | 1,499 | 1,530 | 1,488 | 1,525 | 1,525 | +12 (+0.79%) | 258,300 |
1 Jul 2019 | JPY | 1,472 | 1,514 | 1,431 | 1,513 | 1,513 | +61 (+4.20%) | 653,800 |
28 Jun 2019 | JPY | 1,494 | 1,504 | 1,439 | 1,452 | 1,452 | -39 (-2.62%) | 262,000 |
27 Jun 2019 | JPY | 1,447 | 1,496 | 1,431 | 1,491 | 1,491 | +45 (+3.11%) | 518,100 |
26 Jun 2019 | JPY | 1,446 | 1,492 | 1,433 | 1,446 | 1,446 | -7 (-0.48%) | 359,000 |
25 Jun 2019 | JPY | 1,493 | 1,506 | 1,452 | 1,453 | 1,453 | -47 (-3.13%) | 296,300 |
24 Jun 2019 | JPY | 1,490 | 1,532 | 1,471 | 1,500 | 1,500 | 0.0 (0.0%) | 288,300 |
21 Jun 2019 | JPY | 1,513 | 1,571 | 1,497 | 1,500 | 1,500 | +17 (+1.15%) | 758,700 |
20 Jun 2019 | JPY | 1,484 | 1,487 | 1,444 | 1,483 | 1,483 | -4 (-0.27%) | 357,900 |