Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 2,686 | 2,819 | 2,670 | 2,777 | 2,777 | +32 (+1.17%) | 43,500 |
13 May 2019 | JPY | 2,653 | 2,770 | 2,631 | 2,745 | 2,745 | +67 (+2.50%) | 33,500 |
10 May 2019 | JPY | 2,603 | 2,718 | 2,603 | 2,678 | 2,678 | +25 (+0.94%) | 54,600 |
9 May 2019 | JPY | 2,830 | 2,830 | 2,612 | 2,653 | 2,653 | -153 (-5.45%) | 106,500 |
8 May 2019 | JPY | 2,934 | 3,115 | 2,747 | 2,806 | 2,806 | -28 (-0.99%) | 222,300 |
7 May 2019 | JPY | 2,810 | 2,938 | 2,810 | 2,834 | 2,834 | +57 (+2.05%) | 72,400 |
26 Apr 2019 | JPY | 2,712 | 2,777 | 2,663 | 2,777 | 2,777 | +15 (+0.54%) | 18,300 |
25 Apr 2019 | JPY | 2,722 | 2,776 | 2,700 | 2,762 | 2,762 | +13 (+0.47%) | 19,300 |
24 Apr 2019 | JPY | 2,790 | 2,818 | 2,722 | 2,749 | 2,749 | -69 (-2.45%) | 24,400 |
23 Apr 2019 | JPY | 2,812 | 2,832 | 2,702 | 2,818 | 2,818 | +6 (+0.21%) | 31,500 |
22 Apr 2019 | JPY | 2,874 | 2,874 | 2,810 | 2,812 | 2,812 | -78 (-2.70%) | 16,200 |
19 Apr 2019 | JPY | 2,874 | 2,896 | 2,775 | 2,890 | 2,890 | +22 (+0.77%) | 38,300 |
18 Apr 2019 | JPY | 2,962 | 2,969 | 2,836 | 2,868 | 2,868 | -69 (-2.35%) | 36,000 |
17 Apr 2019 | JPY | 2,899 | 2,989 | 2,877 | 2,937 | 2,937 | +38 (+1.31%) | 34,700 |
16 Apr 2019 | JPY | 2,990 | 2,990 | 2,868 | 2,899 | 2,899 | -65 (-2.19%) | 39,700 |
15 Apr 2019 | JPY | 2,904 | 2,986 | 2,885 | 2,964 | 2,964 | +80 (+2.77%) | 48,600 |
12 Apr 2019 | JPY | 2,813 | 2,887 | 2,774 | 2,884 | 2,884 | +80 (+2.85%) | 33,300 |
11 Apr 2019 | JPY | 2,752 | 2,821 | 2,720 | 2,804 | 2,804 | +62 (+2.26%) | 34,000 |
10 Apr 2019 | JPY | 2,723 | 2,785 | 2,718 | 2,742 | 2,742 | +24 (+0.88%) | 15,600 |
9 Apr 2019 | JPY | 2,708 | 2,723 | 2,681 | 2,718 | 2,718 | +17 (+0.63%) | 8,200 |
8 Apr 2019 | JPY | 2,689 | 2,745 | 2,682 | 2,701 | 2,701 | +6 (+0.22%) | 12,600 |
5 Apr 2019 | JPY | 2,725 | 2,758 | 2,670 | 2,695 | 2,695 | -16 (-0.59%) | 18,300 |
4 Apr 2019 | JPY | 2,758 | 2,769 | 2,691 | 2,711 | 2,711 | -26 (-0.95%) | 10,400 |
3 Apr 2019 | JPY | 2,679 | 2,750 | 2,605 | 2,737 | 2,737 | +57 (+2.13%) | 25,500 |
2 Apr 2019 | JPY | 2,821 | 2,821 | 2,652 | 2,680 | 2,680 | -120 (-4.29%) | 57,400 |
1 Apr 2019 | JPY | 2,860 | 2,877 | 2,790 | 2,800 | 2,800 | -16 (-0.57%) | 43,900 |
29 Mar 2019 | JPY | 2,790 | 2,880 | 2,779 | 2,816 | 2,816 | +82 (+3.00%) | 65,100 |
28 Mar 2019 | JPY | 2,692 | 2,780 | 2,692 | 2,734 | 2,734 | +14 (+0.51%) | 34,900 |
27 Mar 2019 | JPY | 2,648 | 2,775 | 2,648 | 2,720 | 2,720 | +94 (+3.58%) | 32,000 |
26 Mar 2019 | JPY | 2,638 | 2,716 | 2,617 | 2,626 | 2,626 | +36 (+1.39%) | 42,700 |