Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2019 | JPY | 1,057 | 1,064 | 1,010 | 1,042 | 1,042 | -28 (-2.62%) | 370,700 |
2 Aug 2019 | JPY | 1,071 | 1,100 | 1,061 | 1,070 | 1,070 | -23 (-2.10%) | 354,100 |
1 Aug 2019 | JPY | 1,094 | 1,095 | 1,063 | 1,093 | 1,093 | +18 (+1.67%) | 253,200 |
31 Jul 2019 | JPY | 1,065 | 1,083 | 1,058 | 1,075 | 1,075 | -4 (-0.37%) | 208,300 |
30 Jul 2019 | JPY | 1,077 | 1,082 | 1,056 | 1,079 | 1,079 | +2 (+0.19%) | 175,400 |
29 Jul 2019 | JPY | 1,065 | 1,090 | 1,065 | 1,077 | 1,077 | +16 (+1.51%) | 212,500 |
26 Jul 2019 | JPY | 1,081 | 1,092 | 1,052 | 1,061 | 1,061 | -37 (-3.37%) | 335,300 |
25 Jul 2019 | JPY | 1,073 | 1,103 | 1,073 | 1,098 | 1,098 | +28 (+2.62%) | 208,000 |
24 Jul 2019 | JPY | 1,085 | 1,085 | 1,061 | 1,070 | 1,070 | -10 (-0.93%) | 151,200 |
23 Jul 2019 | JPY | 1,080 | 1,084 | 1,060 | 1,080 | 1,080 | +4 (+0.37%) | 192,700 |
22 Jul 2019 | JPY | 1,097 | 1,103 | 1,069 | 1,076 | 1,076 | -23 (-2.09%) | 170,800 |
19 Jul 2019 | JPY | 1,075 | 1,101 | 1,060 | 1,099 | 1,099 | +37 (+3.48%) | 224,800 |
18 Jul 2019 | JPY | 1,088 | 1,091 | 1,060 | 1,062 | 1,062 | -31 (-2.84%) | 225,700 |
17 Jul 2019 | JPY | 1,090 | 1,105 | 1,067 | 1,093 | 1,093 | -2 (-0.18%) | 293,400 |
16 Jul 2019 | JPY | 1,115 | 1,124 | 1,089 | 1,095 | 1,095 | -26 (-2.32%) | 273,300 |
12 Jul 2019 | JPY | 1,164 | 1,164 | 1,120 | 1,121 | 1,121 | -28 (-2.44%) | 286,300 |
11 Jul 2019 | JPY | 1,159 | 1,161 | 1,137 | 1,149 | 1,149 | -10 (-0.86%) | 216,400 |
10 Jul 2019 | JPY | 1,140 | 1,162 | 1,125 | 1,159 | 1,159 | +30 (+2.66%) | 293,900 |
9 Jul 2019 | JPY | 1,144 | 1,145 | 1,118 | 1,129 | 1,129 | -14 (-1.22%) | 220,300 |
8 Jul 2019 | JPY | 1,164 | 1,169 | 1,140 | 1,143 | 1,143 | -26 (-2.22%) | 183,000 |
5 Jul 2019 | JPY | 1,171 | 1,178 | 1,147 | 1,169 | 1,169 | -13 (-1.10%) | 290,400 |
4 Jul 2019 | JPY | 1,180 | 1,189 | 1,162 | 1,182 | 1,182 | +15 (+1.29%) | 167,200 |
3 Jul 2019 | JPY | 1,165 | 1,185 | 1,144 | 1,167 | 1,167 | -5 (-0.43%) | 287,900 |
2 Jul 2019 | JPY | 1,170 | 1,204 | 1,163 | 1,172 | 1,172 | -2 (-0.17%) | 395,600 |
1 Jul 2019 | JPY | 1,168 | 1,183 | 1,156 | 1,174 | 1,174 | +18 (+1.56%) | 250,700 |
28 Jun 2019 | JPY | 1,177 | 1,190 | 1,133 | 1,156 | 1,156 | -18 (-1.53%) | 363,000 |
27 Jun 2019 | JPY | 1,137 | 1,179 | 1,133 | 1,174 | 1,174 | +27 (+2.35%) | 378,500 |
26 Jun 2019 | JPY | 1,132 | 1,154 | 1,131 | 1,147 | 1,147 | +23 (+2.05%) | 296,900 |
25 Jun 2019 | JPY | 1,132 | 1,160 | 1,124 | 1,124 | 1,124 | -1 (-0.09%) | 378,500 |
24 Jun 2019 | JPY | 1,121 | 1,126 | 1,085 | 1,125 | 1,125 | -8 (-0.71%) | 391,700 |