Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | JPY | 1,792.5 | 3,875 | 1,780 | 1,920 | 1,920 | +122.5 (+6.82%) | 1,182,200 |
10 May 2019 | JPY | 1,800 | 3,650 | 1,765 | 1,797.5 | 1,797.5 | -25 (-1.37%) | 722,000 |
9 May 2019 | JPY | 1,870 | 3,740 | 1,802.5 | 1,822.5 | 1,822.5 | -65 (-3.44%) | 468,800 |
8 May 2019 | JPY | 1,892.5 | 3,865 | 1,880 | 1,887.5 | 1,887.5 | -7.5 (-0.40%) | 574,400 |
7 May 2019 | JPY | 1,900 | 3,810 | 1,855 | 1,895 | 1,895 | +62.5 (+3.41%) | 670,800 |
26 Apr 2019 | JPY | 1,810 | 3,675 | 1,797.5 | 1,832.5 | 1,832.5 | +122.5 (+7.16%) | 1,075,800 |
25 Apr 2019 | JPY | 1,692.5 | 3,430 | 1,687.5 | 1,710 | 1,710 | +17.5 (+1.03%) | 247,400 |
24 Apr 2019 | JPY | 1,715 | 3,435 | 1,687.5 | 1,692.5 | 1,692.5 | -12.5 (-0.73%) | 157,000 |
23 Apr 2019 | JPY | 1,685 | 3,415 | 1,685 | 1,705 | 1,705 | +20 (+1.19%) | 186,600 |
22 Apr 2019 | JPY | 1,665 | 3,385 | 1,662.5 | 1,685 | 1,685 | +20 (+1.20%) | 179,000 |
19 Apr 2019 | JPY | 1,685 | 3,395 | 1,657.5 | 1,665 | 1,665 | -10 (-0.60%) | 219,000 |
18 Apr 2019 | JPY | 1,722.5 | 3,445 | 1,665 | 1,675 | 1,675 | -47.5 (-2.76%) | 333,200 |
17 Apr 2019 | JPY | 1,722.5 | 3,460 | 1,705 | 1,722.5 | 1,722.5 | -7.5 (-0.43%) | 242,800 |
16 Apr 2019 | JPY | 1,727.5 | 3,475 | 1,717.5 | 1,730 | 1,730 | +17.5 (+1.02%) | 210,000 |
15 Apr 2019 | JPY | 1,732.5 | 3,465 | 1,707.5 | 1,712.5 | 1,712.5 | +5 (+0.29%) | 352,400 |
12 Apr 2019 | JPY | 1,725 | 3,465 | 1,697.5 | 1,707.5 | 1,707.5 | -20 (-1.16%) | 707,800 |
11 Apr 2019 | JPY | 1,732.5 | 3,485 | 1,695 | 1,727.5 | 1,727.5 | -32.5 (-1.85%) | 598,800 |
10 Apr 2019 | JPY | 1,740 | 3,530 | 1,735 | 1,760 | 1,760 | +12.5 (+0.72%) | 376,600 |
9 Apr 2019 | JPY | 1,800 | 3,600 | 1,747.5 | 1,747.5 | 1,747.5 | -52.5 (-2.92%) | 242,400 |
8 Apr 2019 | JPY | 1,827.5 | 3,665 | 1,800 | 1,800 | 1,800 | -15 (-0.83%) | 153,000 |
5 Apr 2019 | JPY | 1,820 | 3,655 | 1,797.5 | 1,815 | 1,815 | -7.5 (-0.41%) | 383,600 |
4 Apr 2019 | JPY | 1,845 | 3,690 | 1,815 | 1,822.5 | 1,822.5 | -7.5 (-0.41%) | 220,800 |
3 Apr 2019 | JPY | 1,865 | 3,730 | 1,812.5 | 1,830 | 1,830 | -32.5 (-1.74%) | 283,400 |
2 Apr 2019 | JPY | 1,910 | 3,825 | 1,855 | 1,862.5 | 1,862.5 | -50 (-2.61%) | 387,800 |
1 Apr 2019 | JPY | 1,897.5 | 3,855 | 1,892.5 | 1,912.5 | 1,912.5 | +35 (+1.86%) | 382,000 |
29 Mar 2019 | JPY | 1,877.5 | 3,800 | 1,870 | 1,877.5 | 1,877.5 | +5 (+0.27%) | 444,600 |
28 Mar 2019 | JPY | 1,882.5 | 3,770 | 1,862.5 | 1,872.5 | 1,872.5 | -20 (-1.06%) | 182,400 |
27 Mar 2019 | JPY | 1,857.5 | 3,790 | 1,855 | 1,892.5 | 1,892.5 | +17.5 (+0.93%) | 226,800 |
26 Mar 2019 | JPY | 1,835 | 3,755 | 1,835 | 1,875 | 1,875 | +75 (+4.17%) | 300,800 |
25 Mar 2019 | JPY | 1,832.5 | 3,665 | 1,792.5 | 1,800 | 1,800 | -57.5 (-3.10%) | 303,200 |