Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 1,477.3334 | 1,477.3334 | 1,466.3334 | 1,469.6666 | 1,469.6666 | -7.667 (-0.52%) | 1,739,700 |
24 Jul 2019 | JPY | 1,493 | 1,495 | 1,471.6666 | 1,477.3334 | 1,477.3334 | -15.667 (-1.05%) | 2,481,900 |
23 Jul 2019 | JPY | 1,482.3334 | 1,499.6666 | 1,477.6666 | 1,493 | 1,493 | +3.667 (+0.25%) | 2,306,700 |
22 Jul 2019 | JPY | 1,491.3334 | 1,504.3334 | 1,484 | 1,489.3334 | 1,489.3334 | -0.667 (-0.04%) | 2,454,300 |
19 Jul 2019 | JPY | 1,466.3334 | 1,496 | 1,464 | 1,490 | 1,490 | +32.667 (+2.24%) | 2,500,800 |
18 Jul 2019 | JPY | 1,466.6666 | 1,469 | 1,450 | 1,457.3334 | 1,457.3334 | -18 (-1.22%) | 3,106,500 |
17 Jul 2019 | JPY | 1,460 | 1,481.6666 | 1,447 | 1,475.3334 | 1,475.3334 | +15.333 (+1.05%) | 3,111,900 |
16 Jul 2019 | JPY | 1,475.3334 | 1,480.3334 | 1,446.6666 | 1,460 | 1,460 | -13.667 (-0.93%) | 2,660,100 |
12 Jul 2019 | JPY | 1,476 | 1,484 | 1,471.6666 | 1,473.6666 | 1,473.6666 | +7 (+0.48%) | 2,710,800 |
11 Jul 2019 | JPY | 1,456.6666 | 1,470 | 1,453.3334 | 1,466.6666 | 1,466.6666 | +10 (+0.69%) | 2,648,700 |
10 Jul 2019 | JPY | 1,449.6666 | 1,461 | 1,442 | 1,456.6666 | 1,456.6666 | -9 (-0.61%) | 3,472,500 |
9 Jul 2019 | JPY | 1,462.3334 | 1,478.3334 | 1,457 | 1,465.6666 | 1,465.6666 | +7.333 (+0.50%) | 1,966,200 |
8 Jul 2019 | JPY | 1,461.6666 | 1,470.3334 | 1,448.6666 | 1,458.3334 | 1,458.3334 | -10.333 (-0.70%) | 2,201,400 |
5 Jul 2019 | JPY | 1,452 | 1,474.3334 | 1,449.6666 | 1,468.6666 | 1,468.6666 | +12.333 (+0.85%) | 2,022,300 |
4 Jul 2019 | JPY | 1,455 | 1,460.3334 | 1,446.6666 | 1,456.3334 | 1,456.3334 | +8.333 (+0.58%) | 1,787,400 |
3 Jul 2019 | JPY | 1,473.3334 | 1,474.6666 | 1,442.6666 | 1,448 | 1,448 | -20.667 (-1.41%) | 3,227,400 |
2 Jul 2019 | JPY | 1,445 | 1,470 | 1,440 | 1,468.6666 | 1,468.6666 | +34 (+2.37%) | 3,821,100 |
1 Jul 2019 | JPY | 1,426 | 1,435.3334 | 1,420.6666 | 1,434.6666 | 1,434.6666 | +47.667 (+3.44%) | 3,964,500 |
28 Jun 2019 | JPY | 1,381.3334 | 1,391 | 1,379.6666 | 1,387 | 1,387 | +12 (+0.87%) | 3,858,000 |
27 Jun 2019 | JPY | 1,361 | 1,375.6666 | 1,358.3334 | 1,375 | 1,375 | +5 (+0.36%) | 2,650,500 |
26 Jun 2019 | JPY | 1,368.3334 | 1,376.3334 | 1,364.6666 | 1,370 | 1,370 | -8.333 (-0.60%) | 2,067,600 |
25 Jun 2019 | JPY | 1,387.3334 | 1,391.6666 | 1,373.6666 | 1,378.3334 | 1,378.3334 | -3.667 (-0.27%) | 3,065,700 |
24 Jun 2019 | JPY | 1,378.3334 | 1,386.6666 | 1,376 | 1,382 | 1,382 | 0.0 (0.0%) | 1,348,200 |
21 Jun 2019 | JPY | 1,400 | 1,402.6666 | 1,376.3334 | 1,382 | 1,382 | -20 (-1.43%) | 5,197,500 |
20 Jun 2019 | JPY | 1,391 | 1,406.6666 | 1,389.3334 | 1,402 | 1,402 | -1.333 (-0.10%) | 3,291,300 |
19 Jun 2019 | JPY | 1,403.3334 | 1,412.3334 | 1,392 | 1,403.3334 | 1,403.3334 | +16 (+1.15%) | 3,963,600 |
18 Jun 2019 | JPY | 1,393.6666 | 1,399.3334 | 1,381.3334 | 1,387.3334 | 1,387.3334 | -25 (-1.77%) | 4,020,300 |
17 Jun 2019 | JPY | 1,416.6666 | 1,427.6666 | 1,410.3334 | 1,412.3334 | 1,412.3334 | -4.667 (-0.33%) | 2,768,100 |
14 Jun 2019 | JPY | 1,414.3334 | 1,423 | 1,400.3334 | 1,417 | 1,417 | 0.0 (0.0%) | 3,300,900 |
13 Jun 2019 | JPY | 1,402.3334 | 1,422 | 1,400 | 1,417 | 1,417 | +11.333 (+0.81%) | 2,920,200 |