Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | JPY | 3,150 | 3,265 | 3,140 | 3,150 | 3,150 | -30 (-0.94%) | 420,000 |
26 Apr 2019 | JPY | 3,120 | 3,180 | 3,040 | 3,180 | 3,180 | +65 (+2.09%) | 358,900 |
25 Apr 2019 | JPY | 3,030 | 3,130 | 3,030 | 3,115 | 3,115 | +80 (+2.64%) | 226,800 |
24 Apr 2019 | JPY | 3,020 | 3,085 | 2,968 | 3,035 | 3,035 | -5 (-0.16%) | 342,400 |
23 Apr 2019 | JPY | 3,085 | 3,100 | 3,005 | 3,040 | 3,040 | -60 (-1.94%) | 320,900 |
22 Apr 2019 | JPY | 3,095 | 3,160 | 3,060 | 3,100 | 3,100 | +5 (+0.16%) | 252,700 |
19 Apr 2019 | JPY | 3,070 | 3,125 | 3,035 | 3,095 | 3,095 | +95 (+3.17%) | 199,600 |
18 Apr 2019 | JPY | 3,100 | 3,125 | 2,987 | 3,000 | 3,000 | -105 (-3.38%) | 389,100 |
17 Apr 2019 | JPY | 3,070 | 3,145 | 3,025 | 3,105 | 3,105 | +20 (+0.65%) | 548,600 |
16 Apr 2019 | JPY | 3,050 | 3,135 | 3,030 | 3,085 | 3,085 | -5 (-0.16%) | 409,100 |
15 Apr 2019 | JPY | 2,994 | 3,120 | 2,994 | 3,090 | 3,090 | +110 (+3.69%) | 701,300 |
12 Apr 2019 | JPY | 2,840 | 2,990 | 2,819 | 2,980 | 2,980 | +138 (+4.86%) | 703,500 |
11 Apr 2019 | JPY | 2,821 | 2,856 | 2,794 | 2,842 | 2,842 | -11 (-0.39%) | 398,000 |
10 Apr 2019 | JPY | 2,802 | 2,887 | 2,771 | 2,853 | 2,853 | -13 (-0.45%) | 538,700 |
9 Apr 2019 | JPY | 2,829 | 2,884 | 2,812 | 2,866 | 2,866 | +45 (+1.60%) | 249,500 |
8 Apr 2019 | JPY | 2,853 | 2,860 | 2,796 | 2,821 | 2,821 | +17 (+0.61%) | 312,600 |
5 Apr 2019 | JPY | 2,805 | 2,840 | 2,792 | 2,804 | 2,804 | +1 (+0.04%) | 452,800 |
4 Apr 2019 | JPY | 2,840 | 2,880 | 2,800 | 2,803 | 2,803 | -19 (-0.67%) | 576,700 |
3 Apr 2019 | JPY | 2,710 | 2,911 | 2,682 | 2,822 | 2,822 | +193 (+7.34%) | 1,757,700 |
2 Apr 2019 | JPY | 2,622 | 2,721 | 2,603 | 2,629 | 2,629 | +33 (+1.27%) | 686,400 |
1 Apr 2019 | JPY | 2,597 | 2,644 | 2,575 | 2,596 | 2,596 | +60 (+2.37%) | 464,700 |
29 Mar 2019 | JPY | 2,568 | 2,582 | 2,493 | 2,536 | 2,536 | +31 (+1.24%) | 324,200 |
28 Mar 2019 | JPY | 2,544 | 2,555 | 2,485 | 2,505 | 2,505 | -44 (-1.73%) | 355,200 |
27 Mar 2019 | JPY | 2,547 | 2,623 | 2,533 | 2,549 | 2,549 | +26 (+1.03%) | 340,000 |
26 Mar 2019 | JPY | 2,564 | 2,585 | 2,520 | 2,523 | 2,523 | +16 (+0.64%) | 341,000 |
25 Mar 2019 | JPY | 2,560 | 2,578 | 2,492 | 2,507 | 2,507 | -203 (-7.49%) | 533,300 |
22 Mar 2019 | JPY | 2,760 | 2,782 | 2,692 | 2,710 | 2,710 | -63 (-2.27%) | 484,000 |
20 Mar 2019 | JPY | 2,743 | 2,786 | 2,685 | 2,773 | 2,773 | -13 (-0.47%) | 624,900 |
19 Mar 2019 | JPY | 2,627 | 2,799 | 2,620 | 2,786 | 2,786 | +212 (+8.24%) | 1,558,500 |
18 Mar 2019 | JPY | 2,527 | 2,599 | 2,515 | 2,574 | 2,574 | +32 (+1.26%) | 371,900 |