Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | JPY | 4,715 | 4,715 | 4,605 | 4,660 | 4,660 | -55 (-1.17%) | 74,500 |
8 May 2019 | JPY | 4,890 | 4,890 | 4,690 | 4,715 | 4,715 | -245 (-4.94%) | 139,400 |
7 May 2019 | JPY | 4,980 | 5,040 | 4,920 | 4,960 | 4,960 | -25 (-0.50%) | 68,500 |
26 Apr 2019 | JPY | 4,930 | 5,000 | 4,900 | 4,985 | 4,985 | +60 (+1.22%) | 91,600 |
25 Apr 2019 | JPY | 4,875 | 4,970 | 4,865 | 4,925 | 4,925 | +50 (+1.03%) | 78,400 |
24 Apr 2019 | JPY | 4,790 | 4,880 | 4,790 | 4,875 | 4,875 | +115 (+2.42%) | 95,300 |
23 Apr 2019 | JPY | 4,760 | 4,775 | 4,675 | 4,760 | 4,760 | 0.0 (0.0%) | 63,900 |
22 Apr 2019 | JPY | 4,750 | 4,875 | 4,715 | 4,760 | 4,760 | +35 (+0.74%) | 106,100 |
19 Apr 2019 | JPY | 4,620 | 4,750 | 4,620 | 4,725 | 4,725 | +160 (+3.50%) | 81,900 |
18 Apr 2019 | JPY | 4,590 | 4,610 | 4,540 | 4,565 | 4,565 | -15 (-0.33%) | 72,400 |
17 Apr 2019 | JPY | 4,550 | 4,600 | 4,530 | 4,580 | 4,580 | -10 (-0.22%) | 73,800 |
16 Apr 2019 | JPY | 4,400 | 4,610 | 4,400 | 4,590 | 4,590 | +220 (+5.03%) | 218,600 |
15 Apr 2019 | JPY | 4,315 | 4,385 | 4,315 | 4,370 | 4,370 | +100 (+2.34%) | 86,400 |
12 Apr 2019 | JPY | 4,295 | 4,310 | 4,255 | 4,270 | 4,270 | +20 (+0.47%) | 48,500 |
11 Apr 2019 | JPY | 4,245 | 4,275 | 4,200 | 4,250 | 4,250 | +5 (+0.12%) | 27,400 |
10 Apr 2019 | JPY | 4,220 | 4,275 | 4,205 | 4,245 | 4,245 | +20 (+0.47%) | 34,900 |
9 Apr 2019 | JPY | 4,195 | 4,250 | 4,175 | 4,225 | 4,225 | +45 (+1.08%) | 41,100 |
8 Apr 2019 | JPY | 4,200 | 4,220 | 4,170 | 4,180 | 4,180 | +15 (+0.36%) | 38,800 |
5 Apr 2019 | JPY | 4,200 | 4,220 | 4,155 | 4,165 | 4,165 | -40 (-0.95%) | 64,300 |
4 Apr 2019 | JPY | 4,270 | 4,285 | 4,190 | 4,205 | 4,205 | -25 (-0.59%) | 44,200 |
3 Apr 2019 | JPY | 4,245 | 4,255 | 4,130 | 4,230 | 4,230 | -85 (-1.97%) | 191,900 |
2 Apr 2019 | JPY | 4,445 | 4,480 | 4,310 | 4,315 | 4,315 | -95 (-2.15%) | 79,400 |
1 Apr 2019 | JPY | 4,310 | 4,445 | 4,310 | 4,410 | 4,410 | +170 (+4.01%) | 133,300 |
29 Mar 2019 | JPY | 4,225 | 4,240 | 4,175 | 4,240 | 4,240 | +35 (+0.83%) | 65,200 |
28 Mar 2019 | JPY | 4,330 | 4,335 | 4,190 | 4,205 | 4,205 | -100 (-2.32%) | 60,000 |
27 Mar 2019 | JPY | 4,230 | 4,325 | 4,230 | 4,305 | 4,305 | +15 (+0.35%) | 53,000 |
26 Mar 2019 | JPY | 4,210 | 4,325 | 4,210 | 4,290 | 4,290 | +120 (+2.88%) | 92,300 |
25 Mar 2019 | JPY | 4,250 | 4,265 | 4,155 | 4,170 | 4,170 | -185 (-4.25%) | 55,300 |
22 Mar 2019 | JPY | 4,340 | 4,390 | 4,340 | 4,355 | 4,355 | -25 (-0.57%) | 37,300 |
20 Mar 2019 | JPY | 4,305 | 4,380 | 4,285 | 4,380 | 4,380 | +55 (+1.27%) | 64,700 |