Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2019 | JPY | 1,247 | 1,263 | 1,239 | 1,250 | 1,250 | -8 (-0.64%) | 61,500 |
30 Jul 2019 | JPY | 1,272 | 1,272 | 1,236 | 1,258 | 1,258 | -14 (-1.10%) | 82,300 |
29 Jul 2019 | JPY | 1,271 | 1,283 | 1,264 | 1,272 | 1,272 | +1 (+0.08%) | 50,400 |
26 Jul 2019 | JPY | 1,265 | 1,280 | 1,244 | 1,271 | 1,271 | +4 (+0.32%) | 91,300 |
25 Jul 2019 | JPY | 1,244 | 1,291 | 1,238 | 1,267 | 1,267 | +30 (+2.43%) | 214,200 |
24 Jul 2019 | JPY | 1,234 | 1,243 | 1,213 | 1,237 | 1,237 | +11 (+0.90%) | 91,100 |
23 Jul 2019 | JPY | 1,199 | 1,239 | 1,196 | 1,226 | 1,226 | +22 (+1.83%) | 118,100 |
22 Jul 2019 | JPY | 1,181 | 1,242 | 1,180 | 1,204 | 1,204 | +16 (+1.35%) | 198,100 |
19 Jul 2019 | JPY | 1,195 | 1,219 | 1,183 | 1,188 | 1,188 | -11 (-0.92%) | 92,500 |
18 Jul 2019 | JPY | 1,228 | 1,231 | 1,193 | 1,199 | 1,199 | -37 (-2.99%) | 119,600 |
17 Jul 2019 | JPY | 1,260 | 1,260 | 1,186 | 1,236 | 1,236 | -31 (-2.45%) | 242,900 |
16 Jul 2019 | JPY | 1,230 | 1,275 | 1,223 | 1,267 | 1,267 | +42 (+3.43%) | 236,600 |
12 Jul 2019 | JPY | 1,241 | 1,244 | 1,202 | 1,225 | 1,225 | -26 (-2.08%) | 171,200 |
11 Jul 2019 | JPY | 1,253 | 1,269 | 1,241 | 1,251 | 1,251 | -6 (-0.48%) | 103,000 |
10 Jul 2019 | JPY | 1,211 | 1,274 | 1,198 | 1,257 | 1,257 | +47 (+3.88%) | 241,800 |
9 Jul 2019 | JPY | 1,221 | 1,223 | 1,187 | 1,210 | 1,210 | -11 (-0.90%) | 137,600 |
8 Jul 2019 | JPY | 1,227 | 1,234 | 1,177 | 1,221 | 1,221 | +13 (+1.08%) | 217,100 |
5 Jul 2019 | JPY | 1,170 | 1,208 | 1,170 | 1,208 | 1,208 | +50 (+4.32%) | 268,500 |
4 Jul 2019 | JPY | 1,125 | 1,160 | 1,111 | 1,158 | 1,158 | +32 (+2.84%) | 193,800 |
3 Jul 2019 | JPY | 1,060 | 1,130 | 1,060 | 1,126 | 1,126 | +70 (+6.63%) | 359,900 |
2 Jul 2019 | JPY | 1,038 | 1,064 | 1,024 | 1,056 | 1,056 | +14 (+1.34%) | 158,400 |
1 Jul 2019 | JPY | 1,075 | 1,084 | 1,042 | 1,042 | 1,042 | -34 (-3.16%) | 128,300 |
28 Jun 2019 | JPY | 1,088 | 1,088 | 1,070 | 1,076 | 1,076 | -16 (-1.47%) | 86,300 |
27 Jun 2019 | JPY | 1,053 | 1,094 | 1,053 | 1,092 | 1,092 | +39 (+3.70%) | 104,600 |
26 Jun 2019 | JPY | 1,090 | 1,103 | 1,052 | 1,053 | 1,053 | -45 (-4.10%) | 150,100 |
25 Jun 2019 | JPY | 1,079 | 1,098 | 1,078 | 1,098 | 1,098 | +22 (+2.04%) | 133,600 |
24 Jun 2019 | JPY | 1,051 | 1,077 | 1,051 | 1,076 | 1,076 | +16 (+1.51%) | 111,600 |
21 Jun 2019 | JPY | 1,067 | 1,072 | 1,039 | 1,060 | 1,060 | -4 (-0.38%) | 91,700 |
20 Jun 2019 | JPY | 1,050 | 1,079 | 1,050 | 1,064 | 1,064 | +15 (+1.43%) | 190,000 |
19 Jun 2019 | JPY | 1,068 | 1,080 | 1,031 | 1,049 | 1,049 | -16 (-1.50%) | 219,300 |