Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2019 | JPY | 1,212.6666 | 1,212.6666 | 1,194 | 1,200.3334 | 1,200.3334 | -9 (-0.74%) | 3,794,100 |
24 Jul 2019 | JPY | 1,209.3334 | 1,212.3334 | 1,204.6666 | 1,209.3334 | 1,209.3334 | +1.333 (+0.11%) | 3,479,400 |
23 Jul 2019 | JPY | 1,195.3334 | 1,213 | 1,193.3334 | 1,208 | 1,208 | +6 (+0.50%) | 2,780,100 |
22 Jul 2019 | JPY | 1,201.3334 | 1,209.6666 | 1,199 | 1,202 | 1,202 | +1 (+0.08%) | 2,923,200 |
19 Jul 2019 | JPY | 1,190 | 1,204.3334 | 1,189.6666 | 1,201 | 1,201 | +16.333 (+1.38%) | 3,457,200 |
18 Jul 2019 | JPY | 1,187.3334 | 1,189 | 1,180.3334 | 1,184.6666 | 1,184.6666 | -4.667 (-0.39%) | 4,065,000 |
17 Jul 2019 | JPY | 1,184.6666 | 1,191.3334 | 1,181.6666 | 1,189.3334 | 1,189.3334 | +1.333 (+0.11%) | 3,149,100 |
16 Jul 2019 | JPY | 1,194 | 1,196 | 1,185.3334 | 1,188 | 1,188 | 0.0 (0.0%) | 2,916,600 |
12 Jul 2019 | JPY | 1,195.6666 | 1,198.3334 | 1,187 | 1,188 | 1,188 | -2.333 (-0.20%) | 2,869,500 |
11 Jul 2019 | JPY | 1,193.6666 | 1,197.3334 | 1,188.6666 | 1,190.3334 | 1,190.3334 | -6.333 (-0.53%) | 3,393,900 |
10 Jul 2019 | JPY | 1,190.6666 | 1,200.3334 | 1,182.3334 | 1,196.6666 | 1,196.6666 | +3.667 (+0.31%) | 4,577,100 |
9 Jul 2019 | JPY | 1,200 | 1,207.6666 | 1,193 | 1,193 | 1,193 | -10 (-0.83%) | 3,399,300 |
8 Jul 2019 | JPY | 1,200.6666 | 1,208.6666 | 1,197.6666 | 1,203 | 1,203 | +2.333 (+0.19%) | 4,062,900 |
5 Jul 2019 | JPY | 1,175 | 1,201.6666 | 1,175 | 1,200.6666 | 1,200.6666 | +19 (+1.61%) | 4,813,800 |
4 Jul 2019 | JPY | 1,178.3334 | 1,183 | 1,175.6666 | 1,181.6666 | 1,181.6666 | +8 (+0.68%) | 2,495,700 |
3 Jul 2019 | JPY | 1,171 | 1,173.6666 | 1,165 | 1,173.6666 | 1,173.6666 | +3.667 (+0.31%) | 3,493,800 |
2 Jul 2019 | JPY | 1,168.3334 | 1,174.3334 | 1,168 | 1,170 | 1,170 | +4.667 (+0.40%) | 3,227,700 |
1 Jul 2019 | JPY | 1,163 | 1,167.6666 | 1,159 | 1,165.3334 | 1,165.3334 | +25.333 (+2.22%) | 4,078,800 |
28 Jun 2019 | JPY | 1,135.6666 | 1,144.6666 | 1,135.6666 | 1,140 | 1,140 | -3.333 (-0.29%) | 3,634,800 |
27 Jun 2019 | JPY | 1,130.6666 | 1,143.3334 | 1,129.3334 | 1,143.3334 | 1,143.3334 | +3.667 (+0.32%) | 4,304,400 |
26 Jun 2019 | JPY | 1,135.3334 | 1,139.6666 | 1,133 | 1,139.6666 | 1,139.6666 | -9.333 (-0.81%) | 3,545,400 |
25 Jun 2019 | JPY | 1,141 | 1,154.6666 | 1,137.3334 | 1,149 | 1,149 | +10.333 (+0.91%) | 4,023,600 |
24 Jun 2019 | JPY | 1,133.6666 | 1,143 | 1,128.3334 | 1,138.6666 | 1,138.6666 | -2.333 (-0.20%) | 2,509,500 |
21 Jun 2019 | JPY | 1,149.3334 | 1,151.3334 | 1,135 | 1,141 | 1,141 | -13.333 (-1.16%) | 7,056,300 |
20 Jun 2019 | JPY | 1,148.3334 | 1,158.6666 | 1,145 | 1,154.3334 | 1,154.3334 | -6.333 (-0.55%) | 3,593,400 |
19 Jun 2019 | JPY | 1,167.6666 | 1,170.3334 | 1,158 | 1,160.6666 | 1,160.6666 | +4 (+0.35%) | 3,155,100 |
18 Jun 2019 | JPY | 1,155.3334 | 1,160.3334 | 1,150.6666 | 1,156.6666 | 1,156.6666 | -8.667 (-0.74%) | 4,037,100 |
17 Jun 2019 | JPY | 1,166.6666 | 1,178.3334 | 1,164 | 1,165.3334 | 1,165.3334 | +3.333 (+0.29%) | 4,009,500 |
14 Jun 2019 | JPY | 1,166.6666 | 1,167.3334 | 1,152.6666 | 1,162 | 1,162 | -4.667 (-0.40%) | 3,733,200 |
13 Jun 2019 | JPY | 1,155 | 1,166.6666 | 1,153.6666 | 1,166.6666 | 1,166.6666 | +7.667 (+0.66%) | 3,717,300 |