Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 1,400 | 1,419 | 1,358 | 1,370 | 1,370 | -73.5 (-5.09%) | 3,491,600 |
31 Jul 2019 | JPY | 1,469 | 1,472 | 1,433 | 1,443.5 | 1,443.5 | -69 (-4.56%) | 2,663,200 |
30 Jul 2019 | JPY | 1,517.5 | 1,522.5 | 1,499 | 1,512.5 | 1,512.5 | -22.5 (-1.47%) | 977,800 |
29 Jul 2019 | JPY | 1,525 | 1,535 | 1,520 | 1,535 | 1,535 | +20 (+1.32%) | 471,400 |
26 Jul 2019 | JPY | 1,502.5 | 1,515 | 1,500 | 1,515 | 1,515 | +10 (+0.66%) | 495,200 |
25 Jul 2019 | JPY | 1,507.5 | 1,517.5 | 1,500 | 1,505 | 1,505 | -15 (-0.99%) | 591,600 |
24 Jul 2019 | JPY | 1,532.5 | 1,532.5 | 1,510 | 1,520 | 1,520 | -10 (-0.65%) | 524,200 |
23 Jul 2019 | JPY | 1,515 | 1,530 | 1,505 | 1,530 | 1,530 | +22.5 (+1.49%) | 390,400 |
22 Jul 2019 | JPY | 1,522.5 | 1,527.5 | 1,502.5 | 1,507.5 | 1,507.5 | -20 (-1.31%) | 395,200 |
19 Jul 2019 | JPY | 1,495.5 | 1,530 | 1,493.5 | 1,527.5 | 1,527.5 | +33.5 (+2.24%) | 1,020,000 |
18 Jul 2019 | JPY | 1,507.5 | 1,525 | 1,487.5 | 1,494 | 1,494 | -28.5 (-1.87%) | 1,342,200 |
17 Jul 2019 | JPY | 1,498 | 1,525 | 1,498 | 1,522.5 | 1,522.5 | +20 (+1.33%) | 774,000 |
16 Jul 2019 | JPY | 1,505 | 1,507.5 | 1,488 | 1,502.5 | 1,502.5 | -2.5 (-0.17%) | 1,050,200 |
12 Jul 2019 | JPY | 1,510 | 1,512.5 | 1,500 | 1,505 | 1,505 | -5 (-0.33%) | 653,600 |
11 Jul 2019 | JPY | 1,500 | 1,525 | 1,500 | 1,510 | 1,510 | +5 (+0.33%) | 946,400 |
10 Jul 2019 | JPY | 1,475 | 1,510 | 1,466.5 | 1,505 | 1,505 | +19 (+1.28%) | 958,400 |
9 Jul 2019 | JPY | 1,499.5 | 1,520 | 1,485.5 | 1,486 | 1,486 | -21.5 (-1.43%) | 1,058,200 |
8 Jul 2019 | JPY | 1,525 | 1,530 | 1,500 | 1,507.5 | 1,507.5 | -30 (-1.95%) | 674,400 |
5 Jul 2019 | JPY | 1,525 | 1,540 | 1,525 | 1,537.5 | 1,537.5 | +12.5 (+0.82%) | 593,200 |
4 Jul 2019 | JPY | 1,525 | 1,530 | 1,515 | 1,525 | 1,525 | -2.5 (-0.16%) | 645,200 |
3 Jul 2019 | JPY | 1,520 | 1,535 | 1,515 | 1,527.5 | 1,527.5 | -7.5 (-0.49%) | 558,000 |
2 Jul 2019 | JPY | 1,535 | 1,547.5 | 1,520 | 1,535 | 1,535 | -15 (-0.97%) | 672,200 |
1 Jul 2019 | JPY | 1,525 | 1,550 | 1,510 | 1,550 | 1,550 | +22.5 (+1.47%) | 862,800 |
28 Jun 2019 | JPY | 1,512.5 | 1,530 | 1,502.5 | 1,527.5 | 1,527.5 | +15 (+0.99%) | 1,141,800 |
27 Jun 2019 | JPY | 1,505 | 1,520 | 1,493.5 | 1,512.5 | 1,512.5 | +7.5 (+0.50%) | 853,600 |
26 Jun 2019 | JPY | 1,540 | 1,547.5 | 1,499.5 | 1,505 | 1,505 | -45 (-2.90%) | 927,600 |
25 Jun 2019 | JPY | 1,532.5 | 1,557.5 | 1,532.5 | 1,550 | 1,550 | +15 (+0.98%) | 853,600 |
24 Jun 2019 | JPY | 1,530 | 1,545 | 1,530 | 1,535 | 1,535 | -12.5 (-0.81%) | 500,200 |
21 Jun 2019 | JPY | 1,567.5 | 1,570 | 1,545 | 1,547.5 | 1,547.5 | -20 (-1.28%) | 1,301,400 |
20 Jun 2019 | JPY | 1,592.5 | 1,592.5 | 1,565 | 1,567.5 | 1,567.5 | -25 (-1.57%) | 743,800 |