Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 1,232.75 | 1,237.5 | 1,217.5 | 1,223 | 1,223 | -9.5 (-0.77%) | 6,458,400 |
24 Jul 2019 | JPY | 1,237.5 | 1,245.5 | 1,229.25 | 1,232.5 | 1,232.5 | +24.25 (+2.01%) | 9,668,400 |
23 Jul 2019 | JPY | 1,195.5 | 1,213.75 | 1,190.75 | 1,208.25 | 1,208.25 | +10 (+0.83%) | 7,610,800 |
22 Jul 2019 | JPY | 1,185.5 | 1,201 | 1,185.25 | 1,198.25 | 1,198.25 | +17.25 (+1.46%) | 9,173,600 |
19 Jul 2019 | JPY | 1,148.25 | 1,182 | 1,142.25 | 1,181 | 1,181 | +37 (+3.23%) | 7,845,200 |
18 Jul 2019 | JPY | 1,170.75 | 1,173.25 | 1,141 | 1,144 | 1,144 | -11 (-0.95%) | 7,782,800 |
17 Jul 2019 | JPY | 1,158 | 1,161.75 | 1,144 | 1,155 | 1,155 | -7.75 (-0.67%) | 5,162,000 |
16 Jul 2019 | JPY | 1,146 | 1,174.5 | 1,142 | 1,162.75 | 1,162.75 | +15.5 (+1.35%) | 9,239,200 |
12 Jul 2019 | JPY | 1,158.25 | 1,158.5 | 1,143.5 | 1,147.25 | 1,147.25 | -3.25 (-0.28%) | 4,644,800 |
11 Jul 2019 | JPY | 1,145.25 | 1,152 | 1,137.75 | 1,150.5 | 1,150.5 | +9.5 (+0.83%) | 4,467,200 |
10 Jul 2019 | JPY | 1,141.75 | 1,144.25 | 1,131 | 1,141 | 1,141 | -3.5 (-0.31%) | 4,832,800 |
9 Jul 2019 | JPY | 1,154.25 | 1,157 | 1,134.5 | 1,144.5 | 1,144.5 | +3 (+0.26%) | 3,958,000 |
8 Jul 2019 | JPY | 1,151.25 | 1,153 | 1,141 | 1,141.5 | 1,141.5 | -22 (-1.89%) | 5,236,000 |
5 Jul 2019 | JPY | 1,160 | 1,170.25 | 1,157 | 1,163.5 | 1,163.5 | +5.5 (+0.47%) | 3,678,400 |
4 Jul 2019 | JPY | 1,157.5 | 1,160.5 | 1,145 | 1,158 | 1,158 | +2.75 (+0.24%) | 3,610,800 |
3 Jul 2019 | JPY | 1,160 | 1,160 | 1,135 | 1,155.25 | 1,155.25 | -16 (-1.37%) | 5,911,600 |
2 Jul 2019 | JPY | 1,175 | 1,175.75 | 1,164.25 | 1,171.25 | 1,171.25 | +10.75 (+0.93%) | 5,816,400 |
1 Jul 2019 | JPY | 1,145.5 | 1,161 | 1,134 | 1,160.5 | 1,160.5 | +27.25 (+2.40%) | 5,451,200 |
28 Jun 2019 | JPY | 1,140 | 1,140 | 1,125.25 | 1,133.25 | 1,133.25 | -6.5 (-0.57%) | 5,219,600 |
27 Jun 2019 | JPY | 1,123.25 | 1,142.5 | 1,123.25 | 1,139.75 | 1,139.75 | +22.75 (+2.04%) | 5,658,800 |
26 Jun 2019 | JPY | 1,114 | 1,121.25 | 1,113.25 | 1,117 | 1,117 | +0.75 (+0.07%) | 3,180,400 |
25 Jun 2019 | JPY | 1,125.5 | 1,125.5 | 1,110.25 | 1,116.25 | 1,116.25 | -9 (-0.80%) | 3,750,800 |
24 Jun 2019 | JPY | 1,119.25 | 1,128 | 1,110.75 | 1,125.25 | 1,125.25 | +8.25 (+0.74%) | 3,724,800 |
21 Jun 2019 | JPY | 1,120 | 1,124.5 | 1,112 | 1,117 | 1,117 | -1.25 (-0.11%) | 6,277,600 |
20 Jun 2019 | JPY | 1,130.25 | 1,130.25 | 1,116 | 1,118.25 | 1,118.25 | -5.75 (-0.51%) | 3,940,400 |
19 Jun 2019 | JPY | 1,118.5 | 1,127.5 | 1,114.5 | 1,124 | 1,124 | +15 (+1.35%) | 5,408,400 |
18 Jun 2019 | JPY | 1,111.75 | 1,121.25 | 1,105.75 | 1,109 | 1,109 | -6 (-0.54%) | 3,812,000 |
17 Jun 2019 | JPY | 1,113.75 | 1,118.75 | 1,109 | 1,115 | 1,115 | -3.75 (-0.34%) | 3,612,400 |
14 Jun 2019 | JPY | 1,116.25 | 1,126.25 | 1,114.75 | 1,118.75 | 1,118.75 | +4.25 (+0.38%) | 5,831,200 |
13 Jun 2019 | JPY | 1,118 | 1,123.75 | 1,102.75 | 1,114.5 | 1,114.5 | -9.5 (-0.85%) | 4,982,400 |