Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2019 | JPY | 1,850 | 1,860 | 1,810 | 1,840 | 1,840 | +25 (+1.38%) | 41,600 |
13 Aug 2019 | JPY | 1,775 | 1,822.5 | 1,750 | 1,815 | 1,815 | +10 (+0.55%) | 17,000 |
9 Aug 2019 | JPY | 1,842.5 | 1,842.5 | 1,800 | 1,805 | 1,805 | -37.5 (-2.04%) | 16,600 |
8 Aug 2019 | JPY | 1,780 | 1,855 | 1,715 | 1,842.5 | 1,842.5 | +72.5 (+4.10%) | 41,800 |
7 Aug 2019 | JPY | 1,760 | 1,815 | 1,747.5 | 1,770 | 1,770 | 0.0 (0.0%) | 21,600 |
6 Aug 2019 | JPY | 1,667.5 | 1,795 | 1,662.5 | 1,770 | 1,770 | +12.5 (+0.71%) | 37,800 |
5 Aug 2019 | JPY | 1,850 | 1,850 | 1,735 | 1,757.5 | 1,757.5 | -110 (-5.89%) | 62,200 |
2 Aug 2019 | JPY | 1,925 | 1,960 | 1,857.5 | 1,867.5 | 1,867.5 | -72.5 (-3.74%) | 88,600 |
1 Aug 2019 | JPY | 1,880 | 1,975 | 1,880 | 1,940 | 1,940 | +27.5 (+1.44%) | 79,400 |
31 Jul 2019 | JPY | 1,862.5 | 1,932.5 | 1,805 | 1,912.5 | 1,912.5 | +70 (+3.80%) | 110,600 |
30 Jul 2019 | JPY | 1,840 | 1,895 | 1,777.5 | 1,842.5 | 1,842.5 | +5 (+0.27%) | 99,400 |
29 Jul 2019 | JPY | 1,740 | 1,837.5 | 1,730 | 1,837.5 | 1,837.5 | +122.5 (+7.14%) | 80,800 |
26 Jul 2019 | JPY | 1,730 | 1,730 | 1,657.5 | 1,715 | 1,715 | +2.5 (+0.15%) | 46,800 |
25 Jul 2019 | JPY | 1,755 | 1,765 | 1,712.5 | 1,712.5 | 1,712.5 | -35 (-2.00%) | 27,800 |
24 Jul 2019 | JPY | 1,817.5 | 1,830 | 1,747.5 | 1,747.5 | 1,747.5 | -60 (-3.32%) | 42,600 |
23 Jul 2019 | JPY | 1,842.5 | 1,865 | 1,800 | 1,807.5 | 1,807.5 | -15 (-0.82%) | 47,400 |
22 Jul 2019 | JPY | 1,787.5 | 1,835 | 1,762.5 | 1,822.5 | 1,822.5 | +52.5 (+2.97%) | 43,800 |
19 Jul 2019 | JPY | 1,732.5 | 1,782.5 | 1,732.5 | 1,770 | 1,770 | +37.5 (+2.16%) | 32,000 |
18 Jul 2019 | JPY | 1,770 | 1,842.5 | 1,732.5 | 1,732.5 | 1,732.5 | -27.5 (-1.56%) | 78,200 |
17 Jul 2019 | JPY | 1,760 | 1,775 | 1,710 | 1,760 | 1,760 | -7.5 (-0.42%) | 69,600 |
16 Jul 2019 | JPY | 1,850 | 1,860 | 1,765 | 1,767.5 | 1,767.5 | -65 (-3.55%) | 46,000 |
12 Jul 2019 | JPY | 1,900 | 1,900 | 1,820 | 1,832.5 | 1,832.5 | -80 (-4.18%) | 112,600 |
11 Jul 2019 | JPY | 1,970 | 2,002.5 | 1,912.5 | 1,912.5 | 1,912.5 | -47.5 (-2.42%) | 88,800 |
10 Jul 2019 | JPY | 2,027.5 | 2,070 | 1,957.5 | 1,960 | 1,960 | -67.5 (-3.33%) | 101,400 |
9 Jul 2019 | JPY | 2,140 | 2,145 | 2,015 | 2,027.5 | 2,027.5 | -112.5 (-5.26%) | 200,400 |
8 Jul 2019 | JPY | 2,035 | 2,167.5 | 2,025 | 2,140 | 2,140 | +135 (+6.73%) | 316,200 |
5 Jul 2019 | JPY | 1,937.5 | 2,010 | 1,920 | 2,005 | 2,005 | +52.5 (+2.69%) | 82,000 |
4 Jul 2019 | JPY | 2,040 | 2,062.5 | 1,950 | 1,952.5 | 1,952.5 | -72.5 (-3.58%) | 119,800 |
3 Jul 2019 | JPY | 2,035 | 2,087.5 | 2,010 | 2,025 | 2,025 | +20 (+1.00%) | 201,800 |
2 Jul 2019 | JPY | 1,925 | 2,020 | 1,925 | 2,005 | 2,005 | +85 (+4.43%) | 249,200 |