Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 4,465 | 4,490 | 4,450 | 4,485 | 4,485 | -20 (-0.44%) | 363,400 |
7 May 2019 | JPY | 4,490 | 4,510 | 4,450 | 4,505 | 4,505 | +35 (+0.78%) | 693,500 |
26 Apr 2019 | JPY | 4,430 | 4,485 | 4,430 | 4,470 | 4,470 | -5 (-0.11%) | 417,600 |
25 Apr 2019 | JPY | 4,425 | 4,480 | 4,415 | 4,475 | 4,475 | +60 (+1.36%) | 561,800 |
24 Apr 2019 | JPY | 4,375 | 4,420 | 4,350 | 4,415 | 4,415 | +60 (+1.38%) | 461,100 |
23 Apr 2019 | JPY | 4,360 | 4,390 | 4,340 | 4,355 | 4,355 | +5 (+0.11%) | 249,100 |
22 Apr 2019 | JPY | 4,310 | 4,350 | 4,290 | 4,350 | 4,350 | +25 (+0.58%) | 177,500 |
19 Apr 2019 | JPY | 4,315 | 4,325 | 4,280 | 4,325 | 4,325 | +70 (+1.65%) | 208,400 |
18 Apr 2019 | JPY | 4,355 | 4,355 | 4,240 | 4,255 | 4,255 | -105 (-2.41%) | 480,100 |
17 Apr 2019 | JPY | 4,320 | 4,365 | 4,310 | 4,360 | 4,360 | +65 (+1.51%) | 519,400 |
16 Apr 2019 | JPY | 4,280 | 4,320 | 4,270 | 4,295 | 4,295 | +30 (+0.70%) | 353,600 |
15 Apr 2019 | JPY | 4,235 | 4,275 | 4,220 | 4,265 | 4,265 | +90 (+2.16%) | 465,200 |
12 Apr 2019 | JPY | 4,190 | 4,190 | 4,140 | 4,175 | 4,175 | +25 (+0.60%) | 557,900 |
11 Apr 2019 | JPY | 4,135 | 4,160 | 4,115 | 4,150 | 4,150 | +15 (+0.36%) | 173,100 |
10 Apr 2019 | JPY | 4,105 | 4,165 | 4,100 | 4,135 | 4,135 | +35 (+0.85%) | 234,500 |
9 Apr 2019 | JPY | 4,115 | 4,115 | 4,075 | 4,100 | 4,100 | +30 (+0.74%) | 184,000 |
8 Apr 2019 | JPY | 4,120 | 4,120 | 4,070 | 4,070 | 4,070 | -15 (-0.37%) | 98,500 |
5 Apr 2019 | JPY | 4,045 | 4,085 | 4,030 | 4,085 | 4,085 | +40 (+0.99%) | 319,100 |
4 Apr 2019 | JPY | 4,055 | 4,055 | 4,005 | 4,045 | 4,045 | +50 (+1.25%) | 221,000 |
3 Apr 2019 | JPY | 4,025 | 4,030 | 3,960 | 3,995 | 3,995 | -5 (-0.13%) | 227,700 |
2 Apr 2019 | JPY | 4,040 | 4,055 | 3,980 | 4,000 | 4,000 | -50 (-1.23%) | 204,300 |
1 Apr 2019 | JPY | 4,045 | 4,075 | 4,035 | 4,050 | 4,050 | +65 (+1.63%) | 297,600 |
29 Mar 2019 | JPY | 3,975 | 4,015 | 3,965 | 3,985 | 3,985 | +35 (+0.89%) | 535,400 |
28 Mar 2019 | JPY | 3,965 | 3,985 | 3,920 | 3,950 | 3,950 | -15 (-0.38%) | 234,100 |
27 Mar 2019 | JPY | 4,025 | 4,030 | 3,955 | 3,965 | 3,965 | -105 (-2.58%) | 285,200 |
26 Mar 2019 | JPY | 4,010 | 4,075 | 4,000 | 4,070 | 4,070 | +100 (+2.52%) | 351,000 |
25 Mar 2019 | JPY | 3,985 | 3,990 | 3,940 | 3,970 | 3,970 | -45 (-1.12%) | 279,700 |
22 Mar 2019 | JPY | 4,025 | 4,030 | 3,990 | 4,015 | 4,015 | +25 (+0.63%) | 538,300 |
20 Mar 2019 | JPY | 3,965 | 3,995 | 3,955 | 3,990 | 3,990 | +25 (+0.63%) | 345,600 |
19 Mar 2019 | JPY | 3,990 | 3,990 | 3,955 | 3,965 | 3,965 | -5 (-0.13%) | 176,700 |