Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | JPY | 1,970 | 1,975 | 1,957 | 1,963 | 1,963 | -20 (-1.01%) | 982,300 |
30 Jul 2019 | JPY | 2,005 | 2,012 | 1,976 | 1,983 | 1,983 | -18 (-0.90%) | 845,800 |
29 Jul 2019 | JPY | 2,015 | 2,023 | 1,994 | 2,001 | 2,001 | -6 (-0.30%) | 618,900 |
26 Jul 2019 | JPY | 2,023 | 2,032 | 1,997 | 2,007 | 2,007 | -18 (-0.89%) | 666,000 |
25 Jul 2019 | JPY | 2,038 | 2,049 | 2,019 | 2,025 | 2,025 | -16 (-0.78%) | 649,800 |
24 Jul 2019 | JPY | 2,062 | 2,072 | 2,034 | 2,041 | 2,041 | -2 (-0.10%) | 1,017,800 |
23 Jul 2019 | JPY | 2,006 | 2,048 | 2,000 | 2,043 | 2,043 | +35 (+1.74%) | 968,600 |
22 Jul 2019 | JPY | 2,024 | 2,025 | 1,991 | 2,008 | 2,008 | -38 (-1.86%) | 1,089,300 |
19 Jul 2019 | JPY | 2,007 | 2,051 | 2,005 | 2,046 | 2,046 | +32 (+1.59%) | 700,100 |
18 Jul 2019 | JPY | 2,063 | 2,077 | 2,008 | 2,014 | 2,014 | -73 (-3.50%) | 941,300 |
17 Jul 2019 | JPY | 2,071 | 2,092 | 2,070 | 2,087 | 2,087 | +7 (+0.34%) | 771,500 |
16 Jul 2019 | JPY | 2,075 | 2,101 | 2,073 | 2,080 | 2,080 | -36 (-1.70%) | 815,300 |
12 Jul 2019 | JPY | 2,145 | 2,145 | 2,108 | 2,116 | 2,116 | -24 (-1.12%) | 626,300 |
11 Jul 2019 | JPY | 2,136 | 2,142 | 2,106 | 2,140 | 2,140 | +18 (+0.85%) | 633,000 |
10 Jul 2019 | JPY | 2,115 | 2,135 | 2,110 | 2,122 | 2,122 | -4 (-0.19%) | 746,400 |
9 Jul 2019 | JPY | 2,143 | 2,147 | 2,114 | 2,126 | 2,126 | -10 (-0.47%) | 757,000 |
8 Jul 2019 | JPY | 2,172 | 2,173 | 2,129 | 2,136 | 2,136 | -51 (-2.33%) | 783,300 |
5 Jul 2019 | JPY | 2,216 | 2,224 | 2,180 | 2,187 | 2,187 | -26 (-1.17%) | 625,600 |
4 Jul 2019 | JPY | 2,217 | 2,217 | 2,196 | 2,213 | 2,213 | +14 (+0.64%) | 364,500 |
3 Jul 2019 | JPY | 2,221 | 2,221 | 2,185 | 2,199 | 2,199 | -49 (-2.18%) | 681,600 |
2 Jul 2019 | JPY | 2,182 | 2,248 | 2,182 | 2,248 | 2,248 | +75 (+3.45%) | 1,169,000 |
1 Jul 2019 | JPY | 2,150 | 2,178 | 2,125 | 2,173 | 2,173 | +61 (+2.89%) | 963,200 |
28 Jun 2019 | JPY | 2,082 | 2,119 | 2,080 | 2,112 | 2,112 | +10 (+0.48%) | 1,061,500 |
27 Jun 2019 | JPY | 2,061 | 2,102 | 2,061 | 2,102 | 2,102 | +67 (+3.29%) | 765,400 |
26 Jun 2019 | JPY | 2,075 | 2,083 | 2,031 | 2,035 | 2,035 | -67 (-3.19%) | 792,400 |
25 Jun 2019 | JPY | 2,116 | 2,126 | 2,097 | 2,102 | 2,102 | -15 (-0.71%) | 511,100 |
24 Jun 2019 | JPY | 2,122 | 2,131 | 2,109 | 2,117 | 2,117 | +12 (+0.57%) | 457,300 |
21 Jun 2019 | JPY | 2,117 | 2,143 | 2,103 | 2,105 | 2,105 | -13 (-0.61%) | 1,510,900 |
20 Jun 2019 | JPY | 2,084 | 2,119 | 2,075 | 2,118 | 2,118 | +45 (+2.17%) | 903,400 |
19 Jun 2019 | JPY | 2,056 | 2,083 | 2,052 | 2,073 | 2,073 | +55 (+2.73%) | 727,600 |