Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | JPY | 2,120 | 4,265 | 2,102.5 | 2,117.5 | 2,117.5 | -10 (-0.47%) | 281,800 |
21 Jun 2019 | JPY | 2,147.5 | 4,295 | 2,120 | 2,127.5 | 2,127.5 | -25 (-1.16%) | 586,200 |
20 Jun 2019 | JPY | 2,187.5 | 4,380 | 2,140 | 2,152.5 | 2,152.5 | -35 (-1.60%) | 473,200 |
19 Jun 2019 | JPY | 2,177.5 | 4,385 | 2,145 | 2,187.5 | 2,187.5 | +22.5 (+1.04%) | 582,200 |
18 Jun 2019 | JPY | 2,165 | 4,455 | 2,157.5 | 2,165 | 2,165 | -25 (-1.14%) | 1,065,600 |
17 Jun 2019 | JPY | 2,025 | 4,400 | 2,020 | 2,190 | 2,190 | +260 (+13.47%) | 3,234,600 |
14 Jun 2019 | JPY | 1,985 | 3,970 | 1,920 | 1,930 | 1,930 | -55 (-2.77%) | 426,800 |
13 Jun 2019 | JPY | 1,997.5 | 4,005 | 1,957.5 | 1,985 | 1,985 | -12.5 (-0.63%) | 486,000 |
12 Jun 2019 | JPY | 1,985 | 4,030 | 1,975 | 1,997.5 | 1,997.5 | +47.5 (+2.44%) | 519,600 |
11 Jun 2019 | JPY | 1,992.5 | 3,985 | 1,922.5 | 1,950 | 1,950 | -12.5 (-0.64%) | 449,000 |
10 Jun 2019 | JPY | 1,965 | 3,950 | 1,950 | 1,962.5 | 1,962.5 | +22.5 (+1.16%) | 252,000 |
7 Jun 2019 | JPY | 1,935 | 3,900 | 1,917.5 | 1,940 | 1,940 | +10 (+0.52%) | 193,600 |
6 Jun 2019 | JPY | 1,947.5 | 3,900 | 1,915 | 1,930 | 1,930 | -17.5 (-0.90%) | 262,000 |
5 Jun 2019 | JPY | 1,945 | 3,905 | 1,912.5 | 1,947.5 | 1,947.5 | +15 (+0.78%) | 322,200 |
4 Jun 2019 | JPY | 1,975 | 3,970 | 1,917.5 | 1,932.5 | 1,932.5 | +5 (+0.26%) | 317,600 |
3 Jun 2019 | JPY | 1,925 | 3,880 | 1,907.5 | 1,927.5 | 1,927.5 | -45 (-2.28%) | 403,200 |
31 May 2019 | JPY | 1,997.5 | 4,035 | 1,967.5 | 1,972.5 | 1,972.5 | -27.5 (-1.38%) | 352,200 |
30 May 2019 | JPY | 2,007.5 | 4,085 | 2,000 | 2,000 | 2,000 | -40 (-1.96%) | 624,000 |
29 May 2019 | JPY | 2,007.5 | 4,080 | 2,002.5 | 2,040 | 2,040 | +7.5 (+0.37%) | 546,200 |
28 May 2019 | JPY | 1,995 | 4,065 | 1,990 | 2,032.5 | 2,032.5 | +17.5 (+0.87%) | 853,000 |
27 May 2019 | JPY | 2,032.5 | 4,065 | 1,970 | 2,015 | 2,015 | -22.5 (-1.10%) | 844,200 |
24 May 2019 | JPY | 1,972.5 | 4,075 | 1,960 | 2,037.5 | 2,037.5 | +82.5 (+4.22%) | 771,800 |
23 May 2019 | JPY | 1,920 | 3,990 | 1,912.5 | 1,955 | 1,955 | +47.5 (+2.49%) | 728,200 |
22 May 2019 | JPY | 1,932.5 | 3,885 | 1,882.5 | 1,907.5 | 1,907.5 | -45 (-2.30%) | 778,200 |
21 May 2019 | JPY | 2,000 | 4,020 | 1,917.5 | 1,952.5 | 1,952.5 | -32.5 (-1.64%) | 587,400 |
20 May 2019 | JPY | 2,010 | 4,045 | 1,975 | 1,985 | 1,985 | -45 (-2.22%) | 396,200 |
17 May 2019 | JPY | 2,030 | 4,075 | 2,007.5 | 2,030 | 2,030 | -2.5 (-0.12%) | 411,800 |
16 May 2019 | JPY | 2,040 | 4,100 | 2,022.5 | 2,032.5 | 2,032.5 | +15 (+0.74%) | 557,600 |
15 May 2019 | JPY | 2,020 | 4,080 | 1,987.5 | 2,017.5 | 2,017.5 | +2.5 (+0.12%) | 673,000 |
14 May 2019 | JPY | 1,930 | 4,045 | 1,902.5 | 2,015 | 2,015 | +95 (+4.95%) | 1,585,000 |