Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Aug 2019 | JPY | 1,498 | 1,526.5 | 1,488.5 | 1,524 | 1,524 | -9.5 (-0.62%) | 1,403,400 |
5 Aug 2019 | JPY | 1,526.5 | 1,535.5 | 1,504.5 | 1,533.5 | 1,533.5 | -8 (-0.52%) | 2,549,700 |
2 Aug 2019 | JPY | 1,514 | 1,552 | 1,508 | 1,541.5 | 1,541.5 | +25.5 (+1.68%) | 2,475,500 |
1 Aug 2019 | JPY | 1,500 | 1,532 | 1,497.5 | 1,516 | 1,516 | -23 (-1.49%) | 1,865,200 |
31 Jul 2019 | JPY | 1,516 | 1,545 | 1,510.5 | 1,539 | 1,539 | +9 (+0.59%) | 1,950,800 |
30 Jul 2019 | JPY | 1,510 | 1,530.5 | 1,509 | 1,530 | 1,530 | +20.5 (+1.36%) | 1,303,700 |
29 Jul 2019 | JPY | 1,497.5 | 1,509.5 | 1,496 | 1,509.5 | 1,509.5 | +17.5 (+1.17%) | 1,323,300 |
26 Jul 2019 | JPY | 1,496 | 1,497 | 1,482.5 | 1,492 | 1,492 | -1.5 (-0.10%) | 1,027,200 |
25 Jul 2019 | JPY | 1,482 | 1,499 | 1,477 | 1,493.5 | 1,493.5 | +17.5 (+1.19%) | 1,318,800 |
24 Jul 2019 | JPY | 1,470 | 1,476.5 | 1,462.5 | 1,476 | 1,476 | +1.5 (+0.10%) | 1,383,100 |
23 Jul 2019 | JPY | 1,480.5 | 1,490.5 | 1,467 | 1,474.5 | 1,474.5 | -12.5 (-0.84%) | 1,398,100 |
22 Jul 2019 | JPY | 1,498.5 | 1,507.5 | 1,483.5 | 1,487 | 1,487 | -22 (-1.46%) | 1,086,000 |
19 Jul 2019 | JPY | 1,482.5 | 1,514 | 1,472.5 | 1,509 | 1,509 | +26 (+1.75%) | 1,414,900 |
18 Jul 2019 | JPY | 1,520 | 1,524.5 | 1,479.5 | 1,483 | 1,483 | -30.5 (-2.02%) | 1,660,200 |
17 Jul 2019 | JPY | 1,500 | 1,526 | 1,497 | 1,513.5 | 1,513.5 | +10 (+0.67%) | 1,088,800 |
16 Jul 2019 | JPY | 1,515 | 1,520.5 | 1,499 | 1,503.5 | 1,503.5 | -22.5 (-1.47%) | 1,009,000 |
12 Jul 2019 | JPY | 1,518.5 | 1,528.5 | 1,514 | 1,526 | 1,526 | +5.5 (+0.36%) | 752,700 |
11 Jul 2019 | JPY | 1,518.5 | 1,537.5 | 1,516 | 1,520.5 | 1,520.5 | +3 (+0.20%) | 1,588,400 |
10 Jul 2019 | JPY | 1,510 | 1,521 | 1,503.5 | 1,517.5 | 1,517.5 | +7 (+0.46%) | 1,881,100 |
9 Jul 2019 | JPY | 1,515.5 | 1,533.5 | 1,505.5 | 1,510.5 | 1,510.5 | +3 (+0.20%) | 1,587,900 |
8 Jul 2019 | JPY | 1,514.5 | 1,520 | 1,505.5 | 1,507.5 | 1,507.5 | -13 (-0.85%) | 971,600 |
5 Jul 2019 | JPY | 1,546 | 1,546.5 | 1,515.5 | 1,520.5 | 1,520.5 | -27.5 (-1.78%) | 1,519,800 |
4 Jul 2019 | JPY | 1,532.5 | 1,552.5 | 1,527 | 1,548 | 1,548 | +30.5 (+2.01%) | 1,444,800 |
3 Jul 2019 | JPY | 1,498 | 1,517.5 | 1,497 | 1,517.5 | 1,517.5 | +18.5 (+1.23%) | 1,344,300 |
2 Jul 2019 | JPY | 1,516.5 | 1,528 | 1,495.5 | 1,499 | 1,499 | -17 (-1.12%) | 2,251,000 |
1 Jul 2019 | JPY | 1,527.5 | 1,529 | 1,508.5 | 1,516 | 1,516 | +4.5 (+0.30%) | 1,796,900 |
28 Jun 2019 | JPY | 1,504.5 | 1,516.5 | 1,496 | 1,511.5 | 1,511.5 | +13 (+0.87%) | 1,961,600 |
27 Jun 2019 | JPY | 1,496 | 1,499 | 1,473.5 | 1,498.5 | 1,498.5 | +5.5 (+0.37%) | 2,061,800 |
26 Jun 2019 | JPY | 1,507.5 | 1,509.5 | 1,475 | 1,493 | 1,493 | -23 (-1.52%) | 1,826,300 |
25 Jun 2019 | JPY | 1,548.5 | 1,559 | 1,515.5 | 1,516 | 1,516 | -33 (-2.13%) | 1,715,600 |