Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2019 | JPY | 2,474 | 2,488 | 2,449 | 2,482 | 2,482 | -21 (-0.84%) | 42,000 |
31 Jul 2019 | JPY | 2,510 | 2,541 | 2,493 | 2,503 | 2,503 | -36 (-1.42%) | 114,100 |
30 Jul 2019 | JPY | 2,550 | 2,560 | 2,519 | 2,539 | 2,539 | +6 (+0.24%) | 52,500 |
29 Jul 2019 | JPY | 2,507 | 2,533 | 2,500 | 2,533 | 2,533 | +52 (+2.10%) | 43,200 |
26 Jul 2019 | JPY | 2,478 | 2,490 | 2,459 | 2,481 | 2,481 | -3 (-0.12%) | 32,500 |
25 Jul 2019 | JPY | 2,464 | 2,501 | 2,459 | 2,484 | 2,484 | +21 (+0.85%) | 43,400 |
24 Jul 2019 | JPY | 2,451 | 2,463 | 2,422 | 2,463 | 2,463 | +13 (+0.53%) | 55,400 |
23 Jul 2019 | JPY | 2,441 | 2,478 | 2,441 | 2,450 | 2,450 | +7 (+0.29%) | 48,000 |
22 Jul 2019 | JPY | 2,498 | 2,499 | 2,442 | 2,443 | 2,443 | -51 (-2.04%) | 34,200 |
19 Jul 2019 | JPY | 2,426 | 2,502 | 2,426 | 2,494 | 2,494 | +85 (+3.53%) | 59,900 |
18 Jul 2019 | JPY | 2,465 | 2,480 | 2,404 | 2,409 | 2,409 | -87 (-3.49%) | 79,400 |
17 Jul 2019 | JPY | 2,484 | 2,518 | 2,462 | 2,496 | 2,496 | +1 (+0.04%) | 56,400 |
16 Jul 2019 | JPY | 2,512 | 2,526 | 2,484 | 2,495 | 2,495 | -33 (-1.31%) | 70,700 |
12 Jul 2019 | JPY | 2,586 | 2,595 | 2,524 | 2,528 | 2,528 | -58 (-2.24%) | 61,300 |
11 Jul 2019 | JPY | 2,602 | 2,642 | 2,576 | 2,586 | 2,586 | -7 (-0.27%) | 73,600 |
10 Jul 2019 | JPY | 2,540 | 2,600 | 2,540 | 2,593 | 2,593 | +7 (+0.27%) | 55,000 |
9 Jul 2019 | JPY | 2,574 | 2,609 | 2,572 | 2,586 | 2,586 | -8 (-0.31%) | 55,800 |
8 Jul 2019 | JPY | 2,589 | 2,618 | 2,585 | 2,594 | 2,594 | -18 (-0.69%) | 45,200 |
5 Jul 2019 | JPY | 2,645 | 2,648 | 2,598 | 2,612 | 2,612 | -56 (-2.10%) | 45,500 |
4 Jul 2019 | JPY | 2,666 | 2,697 | 2,658 | 2,668 | 2,668 | +2 (+0.08%) | 32,800 |
3 Jul 2019 | JPY | 2,639 | 2,682 | 2,638 | 2,666 | 2,666 | +20 (+0.76%) | 55,000 |
2 Jul 2019 | JPY | 2,665 | 2,682 | 2,628 | 2,646 | 2,646 | -65 (-2.40%) | 73,800 |
1 Jul 2019 | JPY | 2,658 | 2,711 | 2,649 | 2,711 | 2,711 | +103 (+3.95%) | 119,800 |
28 Jun 2019 | JPY | 2,555 | 2,629 | 2,555 | 2,608 | 2,608 | +27 (+1.05%) | 122,800 |
27 Jun 2019 | JPY | 2,523 | 2,581 | 2,507 | 2,581 | 2,581 | +76 (+3.03%) | 62,000 |
26 Jun 2019 | JPY | 2,595 | 2,595 | 2,502 | 2,505 | 2,505 | -130 (-4.93%) | 160,100 |
25 Jun 2019 | JPY | 2,655 | 2,678 | 2,630 | 2,635 | 2,635 | -20 (-0.75%) | 80,600 |
24 Jun 2019 | JPY | 2,619 | 2,658 | 2,619 | 2,655 | 2,655 | +39 (+1.49%) | 61,300 |
21 Jun 2019 | JPY | 2,641 | 2,658 | 2,591 | 2,616 | 2,616 | -19 (-0.72%) | 285,000 |
20 Jun 2019 | JPY | 2,626 | 2,646 | 2,596 | 2,635 | 2,635 | +10 (+0.38%) | 86,900 |