Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | JPY | 3,960 | 4,002 | 3,926 | 3,977 | 3,977 | -3 (-0.08%) | 1,124,000 |
30 Jul 2019 | JPY | 3,959 | 3,980 | 3,945 | 3,980 | 3,980 | +45 (+1.14%) | 888,900 |
29 Jul 2019 | JPY | 3,938 | 3,949 | 3,912 | 3,935 | 3,935 | +3 (+0.08%) | 435,200 |
26 Jul 2019 | JPY | 3,930 | 3,953 | 3,920 | 3,932 | 3,932 | -19 (-0.48%) | 450,500 |
25 Jul 2019 | JPY | 3,974 | 3,981 | 3,950 | 3,951 | 3,951 | -22 (-0.55%) | 653,700 |
24 Jul 2019 | JPY | 4,023 | 4,036 | 3,964 | 3,973 | 3,973 | -55 (-1.37%) | 1,063,700 |
23 Jul 2019 | JPY | 3,965 | 4,060 | 3,950 | 4,028 | 4,028 | +52 (+1.31%) | 1,034,100 |
22 Jul 2019 | JPY | 4,015 | 4,034 | 3,953 | 3,976 | 3,976 | -55 (-1.36%) | 1,019,700 |
19 Jul 2019 | JPY | 3,986 | 4,062 | 3,952 | 4,031 | 4,031 | +32 (+0.80%) | 1,444,500 |
18 Jul 2019 | JPY | 4,015 | 4,016 | 3,981 | 3,999 | 3,999 | +1 (+0.03%) | 1,415,500 |
17 Jul 2019 | JPY | 3,960 | 4,012 | 3,960 | 3,998 | 3,998 | +31 (+0.78%) | 859,000 |
16 Jul 2019 | JPY | 3,967 | 3,975 | 3,925 | 3,967 | 3,967 | -18 (-0.45%) | 803,000 |
12 Jul 2019 | JPY | 4,009 | 4,010 | 3,958 | 3,985 | 3,985 | -2 (-0.05%) | 682,000 |
11 Jul 2019 | JPY | 4,008 | 4,024 | 3,980 | 3,987 | 3,987 | +4 (+0.10%) | 713,200 |
10 Jul 2019 | JPY | 3,958 | 4,009 | 3,949 | 3,983 | 3,983 | +9 (+0.23%) | 1,026,200 |
9 Jul 2019 | JPY | 3,980 | 4,012 | 3,962 | 3,974 | 3,974 | -17 (-0.43%) | 893,800 |
8 Jul 2019 | JPY | 4,016 | 4,031 | 3,982 | 3,991 | 3,991 | -45 (-1.11%) | 1,230,000 |
5 Jul 2019 | JPY | 4,020 | 4,046 | 4,010 | 4,036 | 4,036 | +30 (+0.75%) | 644,200 |
4 Jul 2019 | JPY | 4,014 | 4,043 | 4,002 | 4,006 | 4,006 | +20 (+0.50%) | 623,800 |
3 Jul 2019 | JPY | 3,944 | 3,987 | 3,922 | 3,986 | 3,986 | +24 (+0.61%) | 965,100 |
2 Jul 2019 | JPY | 3,951 | 3,985 | 3,945 | 3,962 | 3,962 | -4 (-0.10%) | 895,600 |
1 Jul 2019 | JPY | 3,926 | 3,969 | 3,917 | 3,966 | 3,966 | +118 (+3.07%) | 1,415,200 |
28 Jun 2019 | JPY | 3,900 | 3,904 | 3,841 | 3,848 | 3,848 | -54 (-1.38%) | 1,504,100 |
27 Jun 2019 | JPY | 3,891 | 3,902 | 3,853 | 3,902 | 3,902 | 0.0 (0.0%) | 1,053,500 |
26 Jun 2019 | JPY | 3,916 | 3,921 | 3,879 | 3,902 | 3,902 | -43 (-1.09%) | 948,000 |
25 Jun 2019 | JPY | 3,915 | 3,953 | 3,873 | 3,945 | 3,945 | -30 (-0.75%) | 1,244,700 |
24 Jun 2019 | JPY | 4,022 | 4,029 | 3,958 | 3,975 | 3,975 | -64 (-1.58%) | 961,500 |
21 Jun 2019 | JPY | 4,141 | 4,146 | 4,038 | 4,039 | 4,039 | -107 (-2.58%) | 1,857,000 |
20 Jun 2019 | JPY | 4,112 | 4,182 | 4,095 | 4,146 | 4,146 | +60 (+1.47%) | 1,312,200 |
19 Jun 2019 | JPY | 4,065 | 4,093 | 4,055 | 4,086 | 4,086 | +61 (+1.52%) | 918,300 |