Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | JPY | 2,801 | 2,801 | 2,662 | 2,765 | 2,765 | -45 (-1.60%) | 8,700 |
2 Aug 2019 | JPY | 2,816 | 2,816 | 2,775 | 2,810 | 2,810 | -92 (-3.17%) | 16,700 |
1 Aug 2019 | JPY | 2,884 | 2,946 | 2,860 | 2,902 | 2,902 | 0.0 (0.0%) | 11,900 |
31 Jul 2019 | JPY | 2,930 | 2,950 | 2,900 | 2,902 | 2,902 | -22 (-0.75%) | 6,600 |
30 Jul 2019 | JPY | 3,030 | 3,030 | 2,815 | 2,924 | 2,924 | -91 (-3.02%) | 11,300 |
29 Jul 2019 | JPY | 3,095 | 3,095 | 3,005 | 3,015 | 3,015 | -75 (-2.43%) | 9,400 |
26 Jul 2019 | JPY | 3,140 | 3,150 | 3,020 | 3,090 | 3,090 | -15 (-0.48%) | 12,100 |
25 Jul 2019 | JPY | 3,085 | 3,125 | 2,985 | 3,105 | 3,105 | -20 (-0.64%) | 12,800 |
24 Jul 2019 | JPY | 3,170 | 3,175 | 3,080 | 3,125 | 3,125 | -5 (-0.16%) | 7,200 |
23 Jul 2019 | JPY | 3,210 | 3,210 | 3,070 | 3,130 | 3,130 | -20 (-0.63%) | 15,500 |
22 Jul 2019 | JPY | 3,020 | 3,240 | 3,020 | 3,150 | 3,150 | +164 (+5.49%) | 27,200 |
19 Jul 2019 | JPY | 2,994 | 3,025 | 2,900 | 2,986 | 2,986 | +39 (+1.32%) | 9,400 |
18 Jul 2019 | JPY | 2,968 | 2,970 | 2,650 | 2,947 | 2,947 | -6 (-0.20%) | 18,600 |
17 Jul 2019 | JPY | 3,075 | 3,075 | 2,950 | 2,953 | 2,953 | -52 (-1.73%) | 6,300 |
16 Jul 2019 | JPY | 3,030 | 3,045 | 2,960 | 3,005 | 3,005 | -25 (-0.83%) | 11,900 |
12 Jul 2019 | JPY | 3,160 | 3,160 | 3,030 | 3,030 | 3,030 | -140 (-4.42%) | 5,400 |
11 Jul 2019 | JPY | 3,090 | 3,180 | 3,000 | 3,170 | 3,170 | +75 (+2.42%) | 9,600 |
10 Jul 2019 | JPY | 3,110 | 3,110 | 3,030 | 3,095 | 3,095 | -25 (-0.80%) | 7,600 |
9 Jul 2019 | JPY | 3,140 | 3,185 | 3,120 | 3,120 | 3,120 | -130 (-4%) | 9,900 |
8 Jul 2019 | JPY | 3,300 | 3,345 | 3,245 | 3,250 | 3,250 | -40 (-1.22%) | 10,700 |
5 Jul 2019 | JPY | 3,240 | 3,295 | 3,150 | 3,290 | 3,290 | +80 (+2.49%) | 13,100 |
4 Jul 2019 | JPY | 3,320 | 3,320 | 3,200 | 3,210 | 3,210 | -45 (-1.38%) | 8,700 |
3 Jul 2019 | JPY | 3,290 | 3,450 | 3,215 | 3,255 | 3,255 | -90 (-2.69%) | 20,500 |
2 Jul 2019 | JPY | 3,040 | 3,580 | 3,040 | 3,345 | 3,345 | +300 (+9.85%) | 74,300 |
1 Jul 2019 | JPY | 2,990 | 3,075 | 2,957 | 3,045 | 3,045 | +45 (+1.50%) | 15,400 |
28 Jun 2019 | JPY | 3,115 | 3,115 | 2,980 | 3,000 | 3,000 | -145 (-4.61%) | 15,200 |
27 Jun 2019 | JPY | 3,120 | 3,230 | 3,050 | 3,145 | 3,145 | +25 (+0.80%) | 19,200 |
26 Jun 2019 | JPY | 2,993 | 3,195 | 2,993 | 3,120 | 3,120 | +90 (+2.97%) | 18,600 |
25 Jun 2019 | JPY | 2,967 | 3,110 | 2,923 | 3,030 | 3,030 | +33 (+1.10%) | 31,000 |
24 Jun 2019 | JPY | 3,110 | 3,120 | 2,966 | 2,997 | 2,997 | -168 (-5.31%) | 39,500 |