Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 1,699 | 1,703 | 1,668 | 1,686 | 1,686 | +21 (+1.26%) | 33,100 |
24 Jul 2019 | JPY | 1,770 | 1,778 | 1,665 | 1,665 | 1,665 | -65 (-3.76%) | 48,700 |
23 Jul 2019 | JPY | 1,663 | 1,738 | 1,655 | 1,730 | 1,730 | +91 (+5.55%) | 70,900 |
22 Jul 2019 | JPY | 1,690 | 1,690 | 1,624 | 1,639 | 1,639 | -39 (-2.32%) | 43,400 |
19 Jul 2019 | JPY | 1,635 | 1,690 | 1,606 | 1,678 | 1,678 | +74 (+4.61%) | 74,400 |
18 Jul 2019 | JPY | 1,683 | 1,694 | 1,604 | 1,604 | 1,604 | -96 (-5.65%) | 112,600 |
17 Jul 2019 | JPY | 1,772 | 1,772 | 1,682 | 1,700 | 1,700 | -82 (-4.60%) | 114,900 |
16 Jul 2019 | JPY | 1,800 | 1,849 | 1,775 | 1,782 | 1,782 | -103 (-5.46%) | 93,700 |
12 Jul 2019 | JPY | 1,875 | 1,911 | 1,834 | 1,885 | 1,885 | -8 (-0.42%) | 63,500 |
11 Jul 2019 | JPY | 1,915 | 1,915 | 1,862 | 1,893 | 1,893 | +18 (+0.96%) | 29,200 |
10 Jul 2019 | JPY | 1,825 | 1,879 | 1,810 | 1,875 | 1,875 | +38 (+2.07%) | 29,400 |
9 Jul 2019 | JPY | 1,878 | 1,878 | 1,835 | 1,837 | 1,837 | -25 (-1.34%) | 21,200 |
8 Jul 2019 | JPY | 1,905 | 1,909 | 1,860 | 1,862 | 1,862 | -33 (-1.74%) | 32,000 |
5 Jul 2019 | JPY | 1,924 | 1,930 | 1,876 | 1,895 | 1,895 | -27 (-1.40%) | 56,800 |
4 Jul 2019 | JPY | 1,927 | 1,937 | 1,904 | 1,922 | 1,922 | +27 (+1.42%) | 75,000 |
3 Jul 2019 | JPY | 1,880 | 1,895 | 1,835 | 1,895 | 1,895 | +71 (+3.89%) | 61,800 |
2 Jul 2019 | JPY | 1,830 | 1,845 | 1,809 | 1,824 | 1,824 | -6 (-0.33%) | 54,400 |
1 Jul 2019 | JPY | 1,839 | 1,848 | 1,800 | 1,830 | 1,830 | +29 (+1.61%) | 57,500 |
28 Jun 2019 | JPY | 1,832 | 1,869 | 1,791 | 1,801 | 1,801 | -48 (-2.60%) | 45,200 |
27 Jun 2019 | JPY | 1,887 | 1,887 | 1,825 | 1,849 | 1,849 | +19 (+1.04%) | 38,900 |
26 Jun 2019 | JPY | 1,800 | 1,898 | 1,771 | 1,830 | 1,830 | +18 (+0.99%) | 81,700 |
25 Jun 2019 | JPY | 1,890 | 1,925 | 1,802 | 1,812 | 1,812 | -93 (-4.88%) | 94,100 |
24 Jun 2019 | JPY | 1,945 | 1,958 | 1,900 | 1,905 | 1,905 | -35 (-1.80%) | 53,400 |
21 Jun 2019 | JPY | 1,953 | 1,984 | 1,935 | 1,940 | 1,940 | -11 (-0.56%) | 65,700 |
20 Jun 2019 | JPY | 2,001 | 2,003 | 1,932 | 1,951 | 1,951 | -53 (-2.64%) | 118,400 |
19 Jun 2019 | JPY | 2,022 | 2,026 | 1,971 | 2,004 | 2,004 | +22 (+1.11%) | 77,300 |
18 Jun 2019 | JPY | 2,125 | 2,130 | 1,950 | 1,982 | 1,982 | -120 (-5.71%) | 167,900 |
17 Jun 2019 | JPY | 2,145 | 2,163 | 2,090 | 2,102 | 2,102 | +7 (+0.33%) | 77,800 |
14 Jun 2019 | JPY | 2,035 | 2,108 | 2,010 | 2,095 | 2,095 | +76 (+3.76%) | 96,400 |
13 Jun 2019 | JPY | 2,018 | 2,035 | 1,990 | 2,019 | 2,019 | +20 (+1.00%) | 44,800 |