Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 1,032 | 1,057 | 1,020 | 1,050 | 1,050 | 0.0 (0.0%) | 4,380,600 |
13 May 2019 | JPY | 1,019 | 1,066 | 1,017 | 1,050 | 1,050 | +31 (+3.04%) | 6,001,600 |
10 May 2019 | JPY | 1,010 | 1,027 | 1,002 | 1,019 | 1,019 | +11 (+1.09%) | 4,225,300 |
9 May 2019 | JPY | 1,017 | 1,023 | 996 | 1,008 | 1,008 | -29 (-2.80%) | 3,593,500 |
8 May 2019 | JPY | 1,050 | 1,054 | 1,031 | 1,037 | 1,037 | -22 (-2.08%) | 2,874,000 |
7 May 2019 | JPY | 1,095 | 1,096 | 1,057 | 1,059 | 1,059 | -30 (-2.75%) | 2,748,000 |
26 Apr 2019 | JPY | 1,075 | 1,092 | 1,070 | 1,089 | 1,089 | +3 (+0.28%) | 1,818,200 |
25 Apr 2019 | JPY | 1,077 | 1,088 | 1,072 | 1,086 | 1,086 | +9 (+0.84%) | 1,632,200 |
24 Apr 2019 | JPY | 1,093 | 1,102 | 1,071 | 1,077 | 1,077 | -9 (-0.83%) | 1,881,900 |
23 Apr 2019 | JPY | 1,086 | 1,096 | 1,081 | 1,086 | 1,086 | +9 (+0.84%) | 1,604,700 |
22 Apr 2019 | JPY | 1,069 | 1,078 | 1,066 | 1,077 | 1,077 | +6 (+0.56%) | 993,500 |
19 Apr 2019 | JPY | 1,080 | 1,084 | 1,069 | 1,071 | 1,071 | -7 (-0.65%) | 1,325,900 |
18 Apr 2019 | JPY | 1,092 | 1,095 | 1,076 | 1,078 | 1,078 | -14 (-1.28%) | 1,155,100 |
17 Apr 2019 | JPY | 1,101 | 1,104 | 1,087 | 1,092 | 1,092 | -6 (-0.55%) | 1,661,200 |
16 Apr 2019 | JPY | 1,098 | 1,101 | 1,094 | 1,098 | 1,098 | +1 (+0.09%) | 1,747,800 |
15 Apr 2019 | JPY | 1,087 | 1,099 | 1,084 | 1,097 | 1,097 | +24 (+2.24%) | 2,077,200 |
12 Apr 2019 | JPY | 1,091 | 1,094 | 1,068 | 1,073 | 1,073 | -1 (-0.09%) | 2,359,600 |
11 Apr 2019 | JPY | 1,076 | 1,079 | 1,063 | 1,074 | 1,074 | -11 (-1.01%) | 2,065,700 |
10 Apr 2019 | JPY | 1,098 | 1,099 | 1,079 | 1,085 | 1,085 | -33 (-2.95%) | 1,524,500 |
9 Apr 2019 | JPY | 1,127 | 1,130 | 1,115 | 1,118 | 1,118 | -12 (-1.06%) | 837,800 |
8 Apr 2019 | JPY | 1,135 | 1,140 | 1,128 | 1,130 | 1,130 | +5 (+0.44%) | 831,500 |
5 Apr 2019 | JPY | 1,124 | 1,131 | 1,122 | 1,125 | 1,125 | +2 (+0.18%) | 1,386,000 |
4 Apr 2019 | JPY | 1,125 | 1,127 | 1,120 | 1,123 | 1,123 | +1 (+0.09%) | 584,100 |
3 Apr 2019 | JPY | 1,120 | 1,123 | 1,109 | 1,122 | 1,122 | -6 (-0.53%) | 1,010,400 |
2 Apr 2019 | JPY | 1,149 | 1,149 | 1,126 | 1,128 | 1,128 | -2 (-0.18%) | 1,346,600 |
1 Apr 2019 | JPY | 1,132 | 1,137 | 1,123 | 1,130 | 1,130 | +16 (+1.44%) | 1,279,700 |
29 Mar 2019 | JPY | 1,113 | 1,117 | 1,106 | 1,114 | 1,114 | +12 (+1.09%) | 1,456,400 |
28 Mar 2019 | JPY | 1,124 | 1,124 | 1,100 | 1,102 | 1,102 | -23 (-2.04%) | 1,235,300 |
27 Mar 2019 | JPY | 1,127 | 1,129 | 1,115 | 1,125 | 1,125 | +3 (+0.27%) | 1,565,400 |
26 Mar 2019 | JPY | 1,110 | 1,123 | 1,100 | 1,122 | 1,122 | +28 (+2.56%) | 1,788,600 |