Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 1,674 | 1,694 | 1,663 | 1,686 | 1,686 | +18 (+1.08%) | 1,485,100 |
22 Apr 2019 | JPY | 1,702 | 1,703 | 1,636 | 1,668 | 1,668 | -32 (-1.88%) | 2,459,800 |
19 Apr 2019 | JPY | 1,720 | 1,720 | 1,665 | 1,700 | 1,700 | -17 (-0.99%) | 2,789,600 |
18 Apr 2019 | JPY | 1,769 | 1,769 | 1,708 | 1,717 | 1,717 | -78 (-4.35%) | 3,246,500 |
17 Apr 2019 | JPY | 1,770 | 1,836 | 1,767 | 1,795 | 1,795 | +44 (+2.51%) | 3,286,500 |
16 Apr 2019 | JPY | 1,733 | 1,772 | 1,715 | 1,751 | 1,751 | +17 (+0.98%) | 2,333,800 |
15 Apr 2019 | JPY | 1,715 | 1,747 | 1,708 | 1,734 | 1,734 | +41 (+2.42%) | 1,808,500 |
12 Apr 2019 | JPY | 1,748 | 1,750 | 1,665 | 1,693 | 1,693 | -39 (-2.25%) | 2,771,200 |
11 Apr 2019 | JPY | 1,707 | 1,736 | 1,686 | 1,732 | 1,732 | +34 (+2.00%) | 2,477,000 |
10 Apr 2019 | JPY | 1,656 | 1,719 | 1,636 | 1,698 | 1,698 | +14 (+0.83%) | 2,775,300 |
9 Apr 2019 | JPY | 1,670 | 1,685 | 1,630 | 1,684 | 1,684 | +119 (+7.60%) | 3,124,900 |
8 Apr 2019 | JPY | 1,637 | 1,638 | 1,543 | 1,565 | 1,565 | -52 (-3.22%) | 2,677,700 |
5 Apr 2019 | JPY | 1,619 | 1,621 | 1,595 | 1,617 | 1,617 | +15 (+0.94%) | 1,323,800 |
4 Apr 2019 | JPY | 1,596 | 1,609 | 1,578 | 1,602 | 1,602 | -14 (-0.87%) | 854,400 |
3 Apr 2019 | JPY | 1,556 | 1,620 | 1,545 | 1,616 | 1,616 | +40 (+2.54%) | 1,711,200 |
2 Apr 2019 | JPY | 1,571 | 1,594 | 1,563 | 1,576 | 1,576 | +58 (+3.82%) | 1,618,800 |
1 Apr 2019 | JPY | 1,503 | 1,532 | 1,503 | 1,518 | 1,518 | +47 (+3.20%) | 1,103,300 |
29 Mar 2019 | JPY | 1,477 | 1,483 | 1,459 | 1,471 | 1,471 | +15 (+1.03%) | 1,437,600 |
28 Mar 2019 | JPY | 1,463 | 1,463 | 1,434 | 1,456 | 1,456 | -44 (-2.93%) | 1,141,300 |
27 Mar 2019 | JPY | 1,505 | 1,526 | 1,493 | 1,500 | 1,500 | -6 (-0.40%) | 1,256,400 |
26 Mar 2019 | JPY | 1,487 | 1,515 | 1,472 | 1,506 | 1,506 | +46 (+3.15%) | 822,800 |
25 Mar 2019 | JPY | 1,490 | 1,492 | 1,450 | 1,460 | 1,460 | -70 (-4.58%) | 912,200 |
22 Mar 2019 | JPY | 1,519 | 1,546 | 1,510 | 1,530 | 1,530 | +1 (+0.07%) | 1,927,600 |
20 Mar 2019 | JPY | 1,540 | 1,561 | 1,522 | 1,529 | 1,529 | -15 (-0.97%) | 1,204,800 |
19 Mar 2019 | JPY | 1,547 | 1,557 | 1,531 | 1,544 | 1,544 | +20 (+1.31%) | 825,900 |
18 Mar 2019 | JPY | 1,544 | 1,556 | 1,516 | 1,524 | 1,524 | -22 (-1.42%) | 1,260,200 |
15 Mar 2019 | JPY | 1,526 | 1,562 | 1,519 | 1,546 | 1,546 | +32 (+2.11%) | 2,559,900 |
14 Mar 2019 | JPY | 1,510 | 1,542 | 1,510 | 1,514 | 1,514 | +31 (+2.09%) | 1,499,000 |
13 Mar 2019 | JPY | 1,502 | 1,531 | 1,481 | 1,483 | 1,483 | -9 (-0.60%) | 1,211,800 |
12 Mar 2019 | JPY | 1,481 | 1,505 | 1,470 | 1,492 | 1,492 | +25 (+1.70%) | 1,636,900 |