Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | JPY | 1,465 | 1,486 | 1,457 | 1,482 | 1,482 | +3 (+0.20%) | 1,592,200 |
11 Jun 2019 | JPY | 1,440 | 1,491 | 1,421 | 1,479 | 1,479 | +39 (+2.71%) | 1,161,100 |
10 Jun 2019 | JPY | 1,447 | 1,460 | 1,430 | 1,440 | 1,440 | +23 (+1.62%) | 1,548,900 |
7 Jun 2019 | JPY | 1,412 | 1,431 | 1,400 | 1,417 | 1,417 | +21 (+1.50%) | 1,623,700 |
6 Jun 2019 | JPY | 1,406 | 1,433 | 1,365 | 1,396 | 1,396 | -110 (-7.30%) | 4,652,800 |
5 Jun 2019 | JPY | 1,485 | 1,519 | 1,472 | 1,506 | 1,506 | +56 (+3.86%) | 1,914,600 |
4 Jun 2019 | JPY | 1,392 | 1,457 | 1,387 | 1,450 | 1,450 | +77 (+5.61%) | 2,134,300 |
3 Jun 2019 | JPY | 1,400 | 1,417 | 1,360 | 1,373 | 1,373 | -77 (-5.31%) | 1,907,100 |
31 May 2019 | JPY | 1,470 | 1,487 | 1,447 | 1,450 | 1,450 | -47 (-3.14%) | 1,831,800 |
30 May 2019 | JPY | 1,446 | 1,498 | 1,445 | 1,497 | 1,497 | +51 (+3.53%) | 1,934,100 |
29 May 2019 | JPY | 1,409 | 1,458 | 1,396 | 1,446 | 1,446 | +22 (+1.54%) | 1,802,600 |
28 May 2019 | JPY | 1,406 | 1,432 | 1,401 | 1,424 | 1,424 | +19 (+1.35%) | 1,866,100 |
27 May 2019 | JPY | 1,393 | 1,425 | 1,384 | 1,405 | 1,405 | +38 (+2.78%) | 1,332,200 |
24 May 2019 | JPY | 1,380 | 1,384 | 1,341 | 1,367 | 1,367 | -39 (-2.77%) | 2,496,700 |
23 May 2019 | JPY | 1,434 | 1,434 | 1,400 | 1,406 | 1,406 | -43 (-2.97%) | 1,712,100 |
22 May 2019 | JPY | 1,432 | 1,465 | 1,430 | 1,449 | 1,449 | +27 (+1.90%) | 1,873,300 |
21 May 2019 | JPY | 1,421 | 1,437 | 1,396 | 1,422 | 1,422 | -2 (-0.14%) | 2,007,600 |
20 May 2019 | JPY | 1,459 | 1,470 | 1,415 | 1,424 | 1,424 | -35 (-2.40%) | 1,817,100 |
17 May 2019 | JPY | 1,466 | 1,481 | 1,447 | 1,459 | 1,459 | 0.0 (0.0%) | 1,876,900 |
16 May 2019 | JPY | 1,495 | 1,528 | 1,436 | 1,459 | 1,459 | -44 (-2.93%) | 4,115,700 |
15 May 2019 | JPY | 1,377 | 1,515 | 1,377 | 1,503 | 1,503 | +118 (+8.52%) | 5,099,100 |
14 May 2019 | JPY | 1,278 | 1,444 | 1,260 | 1,385 | 1,385 | +71 (+5.40%) | 8,378,400 |
13 May 2019 | JPY | 1,330 | 1,335 | 1,296 | 1,314 | 1,314 | -32 (-2.38%) | 2,875,000 |
10 May 2019 | JPY | 1,381 | 1,381 | 1,286 | 1,346 | 1,346 | -58 (-4.13%) | 5,684,300 |
9 May 2019 | JPY | 1,464 | 1,464 | 1,399 | 1,404 | 1,404 | -77 (-5.20%) | 3,875,600 |
8 May 2019 | JPY | 1,488 | 1,496 | 1,470 | 1,481 | 1,481 | -51 (-3.33%) | 2,740,100 |
7 May 2019 | JPY | 1,580 | 1,584 | 1,527 | 1,532 | 1,532 | -56 (-3.53%) | 2,101,900 |
26 Apr 2019 | JPY | 1,586 | 1,591 | 1,563 | 1,588 | 1,588 | -32 (-1.98%) | 2,053,100 |
25 Apr 2019 | JPY | 1,645 | 1,655 | 1,600 | 1,620 | 1,620 | -24 (-1.46%) | 1,904,800 |
24 Apr 2019 | JPY | 1,672 | 1,678 | 1,623 | 1,644 | 1,644 | -42 (-2.49%) | 1,768,200 |