Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2019 | JPY | 4,560 | 4,680 | 4,560 | 4,590 | 4,590 | +30 (+0.66%) | 10,200 |
8 Aug 2019 | JPY | 4,440 | 4,565 | 4,440 | 4,560 | 4,560 | +125 (+2.82%) | 8,500 |
7 Aug 2019 | JPY | 4,485 | 4,490 | 4,345 | 4,435 | 4,435 | +90 (+2.07%) | 7,000 |
6 Aug 2019 | JPY | 4,215 | 4,475 | 4,085 | 4,345 | 4,345 | -220 (-4.82%) | 22,800 |
5 Aug 2019 | JPY | 4,830 | 4,840 | 4,465 | 4,565 | 4,565 | -195 (-4.10%) | 19,400 |
2 Aug 2019 | JPY | 4,700 | 4,800 | 4,550 | 4,760 | 4,760 | -35 (-0.73%) | 20,600 |
1 Aug 2019 | JPY | 4,695 | 4,820 | 4,630 | 4,795 | 4,795 | +215 (+4.69%) | 34,900 |
31 Jul 2019 | JPY | 4,435 | 4,600 | 4,290 | 4,580 | 4,580 | +40 (+0.88%) | 14,700 |
30 Jul 2019 | JPY | 4,705 | 4,765 | 4,525 | 4,540 | 4,540 | -130 (-2.78%) | 15,800 |
29 Jul 2019 | JPY | 4,465 | 4,730 | 4,465 | 4,670 | 4,670 | +165 (+3.66%) | 13,600 |
26 Jul 2019 | JPY | 4,425 | 4,575 | 4,425 | 4,505 | 4,505 | +40 (+0.90%) | 11,300 |
25 Jul 2019 | JPY | 4,255 | 4,495 | 4,250 | 4,465 | 4,465 | +165 (+3.84%) | 9,000 |
24 Jul 2019 | JPY | 4,260 | 4,455 | 4,260 | 4,300 | 4,300 | +30 (+0.70%) | 6,500 |
23 Jul 2019 | JPY | 4,365 | 4,365 | 4,225 | 4,270 | 4,270 | -25 (-0.58%) | 5,000 |
22 Jul 2019 | JPY | 4,475 | 4,495 | 4,215 | 4,295 | 4,295 | -135 (-3.05%) | 12,400 |
19 Jul 2019 | JPY | 4,205 | 4,530 | 4,135 | 4,430 | 4,430 | +245 (+5.85%) | 43,000 |
18 Jul 2019 | JPY | 4,100 | 4,205 | 4,010 | 4,185 | 4,185 | +230 (+5.82%) | 27,100 |
17 Jul 2019 | JPY | 3,840 | 3,990 | 3,765 | 3,955 | 3,955 | +215 (+5.75%) | 9,500 |
16 Jul 2019 | JPY | 3,870 | 3,930 | 3,715 | 3,740 | 3,740 | -215 (-5.44%) | 22,900 |
12 Jul 2019 | JPY | 3,990 | 4,050 | 3,920 | 3,955 | 3,955 | -35 (-0.88%) | 11,500 |
11 Jul 2019 | JPY | 4,025 | 4,065 | 3,980 | 3,990 | 3,990 | -35 (-0.87%) | 6,900 |
10 Jul 2019 | JPY | 4,000 | 4,125 | 3,995 | 4,025 | 4,025 | +5 (+0.12%) | 4,300 |
9 Jul 2019 | JPY | 4,055 | 4,055 | 3,900 | 4,020 | 4,020 | -35 (-0.86%) | 17,200 |
8 Jul 2019 | JPY | 4,120 | 4,170 | 4,050 | 4,055 | 4,055 | -175 (-4.14%) | 18,400 |
5 Jul 2019 | JPY | 4,195 | 4,310 | 4,195 | 4,230 | 4,230 | -35 (-0.82%) | 10,500 |
4 Jul 2019 | JPY | 4,155 | 4,330 | 4,130 | 4,265 | 4,265 | +110 (+2.65%) | 26,400 |
3 Jul 2019 | JPY | 4,200 | 4,260 | 4,110 | 4,155 | 4,155 | +75 (+1.84%) | 31,300 |
2 Jul 2019 | JPY | 4,040 | 4,210 | 3,950 | 4,080 | 4,080 | -170 (-4%) | 49,000 |
1 Jul 2019 | JPY | 4,015 | 4,275 | 3,960 | 4,250 | 4,250 | +215 (+5.33%) | 39,700 |
28 Jun 2019 | JPY | 3,900 | 4,035 | 3,635 | 4,035 | 4,035 | +205 (+5.35%) | 89,400 |