Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Aug 2019 | JPY | 1,241.5 | 1,261 | 1,241.5 | 1,261 | 1,261 | +19.5 (+1.57%) | 15,000 |
6 Aug 2019 | JPY | 1,210 | 1,248 | 1,167 | 1,241.5 | 1,241.5 | -9.5 (-0.76%) | 27,400 |
5 Aug 2019 | JPY | 1,253.5 | 1,275 | 1,251 | 1,251 | 1,251 | -24 (-1.88%) | 17,400 |
2 Aug 2019 | JPY | 1,265 | 1,277.5 | 1,250 | 1,275 | 1,275 | -5 (-0.39%) | 21,800 |
1 Aug 2019 | JPY | 1,225 | 1,294.5 | 1,225 | 1,280 | 1,280 | +76.5 (+6.36%) | 86,800 |
31 Jul 2019 | JPY | 1,181 | 1,205 | 1,181 | 1,203.5 | 1,203.5 | 0.0 (0.0%) | 16,000 |
30 Jul 2019 | JPY | 1,204.5 | 1,204.5 | 1,189 | 1,203.5 | 1,203.5 | +9.5 (+0.80%) | 5,400 |
29 Jul 2019 | JPY | 1,150.5 | 1,200 | 1,150 | 1,194 | 1,194 | +49 (+4.28%) | 16,600 |
26 Jul 2019 | JPY | 1,127 | 1,148 | 1,127 | 1,145 | 1,145 | +2 (+0.17%) | 5,000 |
25 Jul 2019 | JPY | 1,125.5 | 1,143 | 1,104 | 1,143 | 1,143 | +2.5 (+0.22%) | 12,400 |
24 Jul 2019 | JPY | 1,135.5 | 1,146.5 | 1,135.5 | 1,140.5 | 1,140.5 | +4.5 (+0.40%) | 7,200 |
23 Jul 2019 | JPY | 1,139 | 1,139 | 1,133 | 1,136 | 1,136 | +4 (+0.35%) | 1,800 |
22 Jul 2019 | JPY | 1,148.5 | 1,156 | 1,125 | 1,132 | 1,132 | -3.5 (-0.31%) | 9,400 |
19 Jul 2019 | JPY | 1,097 | 1,149.5 | 1,097 | 1,135.5 | 1,135.5 | +45 (+4.13%) | 9,600 |
18 Jul 2019 | JPY | 1,144.5 | 1,144.5 | 1,090.5 | 1,090.5 | 1,090.5 | -47.5 (-4.17%) | 13,600 |
17 Jul 2019 | JPY | 1,111 | 1,149.5 | 1,111 | 1,138 | 1,138 | +12 (+1.07%) | 8,000 |
16 Jul 2019 | JPY | 1,139 | 1,158.5 | 1,114.5 | 1,126 | 1,126 | -34 (-2.93%) | 11,800 |
12 Jul 2019 | JPY | 1,144 | 1,166 | 1,144 | 1,160 | 1,160 | +1 (+0.09%) | 1,200 |
11 Jul 2019 | JPY | 1,137 | 1,163.5 | 1,137 | 1,159 | 1,159 | +9 (+0.78%) | 6,600 |
10 Jul 2019 | JPY | 1,156 | 1,172 | 1,150 | 1,150 | 1,150 | -29.5 (-2.50%) | 11,200 |
9 Jul 2019 | JPY | 1,159 | 1,179.5 | 1,153.5 | 1,179.5 | 1,179.5 | +14 (+1.20%) | 9,000 |
8 Jul 2019 | JPY | 1,165 | 1,172 | 1,151 | 1,165.5 | 1,165.5 | -24.5 (-2.06%) | 9,600 |
5 Jul 2019 | JPY | 1,201.5 | 1,205 | 1,182.5 | 1,190 | 1,190 | -30.5 (-2.50%) | 9,000 |
4 Jul 2019 | JPY | 1,223 | 1,223 | 1,210.5 | 1,220.5 | 1,220.5 | -3 (-0.25%) | 6,400 |
3 Jul 2019 | JPY | 1,186 | 1,223.5 | 1,169 | 1,223.5 | 1,223.5 | +37.5 (+3.16%) | 22,200 |
2 Jul 2019 | JPY | 1,140.5 | 1,186 | 1,124.5 | 1,186 | 1,186 | +45.5 (+3.99%) | 18,600 |
1 Jul 2019 | JPY | 1,124 | 1,140.5 | 1,115.5 | 1,140.5 | 1,140.5 | +30 (+2.70%) | 10,600 |
28 Jun 2019 | JPY | 1,076.5 | 1,119 | 1,076.5 | 1,110.5 | 1,110.5 | +16.5 (+1.51%) | 22,200 |
27 Jun 2019 | JPY | 1,073 | 1,109.5 | 1,063 | 1,094 | 1,094 | -4 (-0.36%) | 10,400 |
26 Jun 2019 | JPY | 1,092.5 | 1,100 | 1,075.5 | 1,098 | 1,098 | -5 (-0.45%) | 6,600 |