Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 2,842 | 2,927 | 2,820 | 2,923 | 2,923 | +53 (+1.85%) | 658,700 |
31 Jul 2019 | JPY | 2,879 | 2,897 | 2,846 | 2,870 | 2,870 | -35 (-1.20%) | 820,400 |
30 Jul 2019 | JPY | 2,900 | 2,923 | 2,866 | 2,905 | 2,905 | -8 (-0.27%) | 794,400 |
29 Jul 2019 | JPY | 2,831 | 2,915 | 2,824 | 2,913 | 2,913 | +83 (+2.93%) | 790,800 |
26 Jul 2019 | JPY | 2,865 | 2,893 | 2,824 | 2,830 | 2,830 | -54 (-1.87%) | 715,400 |
25 Jul 2019 | JPY | 2,840 | 2,894 | 2,835 | 2,884 | 2,884 | +66 (+2.34%) | 757,500 |
24 Jul 2019 | JPY | 2,815 | 2,829 | 2,781 | 2,818 | 2,818 | +19 (+0.68%) | 474,300 |
23 Jul 2019 | JPY | 2,755 | 2,825 | 2,753 | 2,799 | 2,799 | +38 (+1.38%) | 642,300 |
22 Jul 2019 | JPY | 2,769 | 2,775 | 2,727 | 2,761 | 2,761 | -45 (-1.60%) | 459,800 |
19 Jul 2019 | JPY | 2,722 | 2,814 | 2,722 | 2,806 | 2,806 | +98 (+3.62%) | 677,100 |
18 Jul 2019 | JPY | 2,720 | 2,727 | 2,700 | 2,708 | 2,708 | -32 (-1.17%) | 627,100 |
17 Jul 2019 | JPY | 2,753 | 2,789 | 2,723 | 2,740 | 2,740 | -22 (-0.80%) | 769,500 |
16 Jul 2019 | JPY | 2,777 | 2,783 | 2,730 | 2,762 | 2,762 | -36 (-1.29%) | 645,800 |
12 Jul 2019 | JPY | 2,776 | 2,798 | 2,754 | 2,798 | 2,798 | +39 (+1.41%) | 621,200 |
11 Jul 2019 | JPY | 2,763 | 2,777 | 2,743 | 2,759 | 2,759 | -5 (-0.18%) | 490,600 |
10 Jul 2019 | JPY | 2,717 | 2,770 | 2,688 | 2,764 | 2,764 | +24 (+0.88%) | 554,600 |
9 Jul 2019 | JPY | 2,721 | 2,764 | 2,707 | 2,740 | 2,740 | +13 (+0.48%) | 527,400 |
8 Jul 2019 | JPY | 2,774 | 2,781 | 2,713 | 2,727 | 2,727 | -47 (-1.69%) | 565,600 |
5 Jul 2019 | JPY | 2,723 | 2,775 | 2,706 | 2,774 | 2,774 | +69 (+2.55%) | 727,200 |
4 Jul 2019 | JPY | 2,707 | 2,720 | 2,689 | 2,705 | 2,705 | +14 (+0.52%) | 378,000 |
3 Jul 2019 | JPY | 2,744 | 2,744 | 2,665 | 2,691 | 2,691 | -67 (-2.43%) | 922,900 |
2 Jul 2019 | JPY | 2,737 | 2,758 | 2,716 | 2,758 | 2,758 | +56 (+2.07%) | 981,600 |
1 Jul 2019 | JPY | 2,720 | 2,724 | 2,671 | 2,702 | 2,702 | +48 (+1.81%) | 1,090,800 |
28 Jun 2019 | JPY | 2,624 | 2,662 | 2,594 | 2,654 | 2,654 | +80 (+3.11%) | 1,418,000 |
27 Jun 2019 | JPY | 2,523 | 2,575 | 2,501 | 2,574 | 2,574 | +41 (+1.62%) | 903,100 |
26 Jun 2019 | JPY | 2,537 | 2,556 | 2,484 | 2,533 | 2,533 | +1,248 (+97.12%) | 1,192,200 |
26 Jun 2019 |
|
|||||||
25 Jun 2019 | JPY | 2,595 | 2,615 | 2,550 | 2,570 | 2,570 | -45 (-1.72%) | 736,200 |
24 Jun 2019 | JPY | 2,595 | 2,620 | 2,585 | 2,615 | 2,615 | +45 (+1.75%) | 629,000 |
21 Jun 2019 | JPY | 2,595 | 2,595 | 2,555 | 2,570 | 2,570 | -20 (-0.77%) | 1,320,000 |
20 Jun 2019 | JPY | 2,610 | 2,610 | 2,585 | 2,590 | 2,590 | -10 (-0.38%) | 747,600 |