Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | JPY | 3,060 | 3,095 | 3,040 | 3,045 | 3,045 | +15 (+0.50%) | 323,000 |
24 Jun 2019 | JPY | 3,040 | 3,045 | 2,980 | 3,030 | 3,030 | -5 (-0.16%) | 230,800 |
21 Jun 2019 | JPY | 3,040 | 3,040 | 3,015 | 3,035 | 3,035 | +15 (+0.50%) | 383,600 |
20 Jun 2019 | JPY | 3,035 | 3,060 | 3,010 | 3,020 | 3,020 | -5 (-0.17%) | 215,600 |
19 Jun 2019 | JPY | 3,030 | 3,035 | 2,989 | 3,025 | 3,025 | -5 (-0.17%) | 523,000 |
18 Jun 2019 | JPY | 3,090 | 3,110 | 3,015 | 3,030 | 3,030 | -85 (-2.73%) | 266,500 |
17 Jun 2019 | JPY | 3,110 | 3,135 | 3,090 | 3,115 | 3,115 | -30 (-0.95%) | 190,700 |
14 Jun 2019 | JPY | 3,185 | 3,185 | 3,130 | 3,145 | 3,145 | -35 (-1.10%) | 215,700 |
13 Jun 2019 | JPY | 3,200 | 3,205 | 3,135 | 3,180 | 3,180 | -30 (-0.93%) | 227,600 |
12 Jun 2019 | JPY | 3,240 | 3,245 | 3,210 | 3,210 | 3,210 | +5 (+0.16%) | 138,700 |
11 Jun 2019 | JPY | 3,235 | 3,245 | 3,195 | 3,205 | 3,205 | -5 (-0.16%) | 191,600 |
10 Jun 2019 | JPY | 3,170 | 3,225 | 3,160 | 3,210 | 3,210 | +90 (+2.88%) | 289,000 |
7 Jun 2019 | JPY | 3,145 | 3,155 | 3,100 | 3,120 | 3,120 | -45 (-1.42%) | 534,500 |
6 Jun 2019 | JPY | 3,170 | 3,185 | 3,145 | 3,165 | 3,165 | -35 (-1.09%) | 267,800 |
5 Jun 2019 | JPY | 3,205 | 3,225 | 3,155 | 3,200 | 3,200 | +5 (+0.16%) | 544,200 |
4 Jun 2019 | JPY | 3,250 | 3,265 | 3,170 | 3,195 | 3,195 | -30 (-0.93%) | 197,700 |
3 Jun 2019 | JPY | 3,265 | 3,275 | 3,210 | 3,225 | 3,225 | -65 (-1.98%) | 224,500 |
31 May 2019 | JPY | 3,340 | 3,340 | 3,280 | 3,290 | 3,290 | -10 (-0.30%) | 227,000 |
30 May 2019 | JPY | 3,370 | 3,380 | 3,270 | 3,300 | 3,300 | -125 (-3.65%) | 309,800 |
29 May 2019 | JPY | 3,460 | 3,465 | 3,385 | 3,425 | 3,425 | -90 (-2.56%) | 241,300 |
28 May 2019 | JPY | 3,530 | 3,545 | 3,505 | 3,515 | 3,515 | -40 (-1.13%) | 319,100 |
27 May 2019 | JPY | 3,625 | 3,625 | 3,535 | 3,555 | 3,555 | -60 (-1.66%) | 148,800 |
24 May 2019 | JPY | 3,580 | 3,615 | 3,560 | 3,615 | 3,615 | +35 (+0.98%) | 195,500 |
23 May 2019 | JPY | 3,495 | 3,620 | 3,495 | 3,580 | 3,580 | +95 (+2.73%) | 254,100 |
22 May 2019 | JPY | 3,500 | 3,535 | 3,460 | 3,485 | 3,485 | -25 (-0.71%) | 236,000 |
21 May 2019 | JPY | 3,530 | 3,575 | 3,495 | 3,510 | 3,510 | -40 (-1.13%) | 171,700 |
20 May 2019 | JPY | 3,555 | 3,580 | 3,545 | 3,550 | 3,550 | +10 (+0.28%) | 136,800 |
17 May 2019 | JPY | 3,515 | 3,545 | 3,490 | 3,540 | 3,540 | +5 (+0.14%) | 152,500 |
16 May 2019 | JPY | 3,490 | 3,545 | 3,470 | 3,535 | 3,535 | -5 (-0.14%) | 263,700 |
15 May 2019 | JPY | 3,415 | 3,550 | 3,405 | 3,540 | 3,540 | +100 (+2.91%) | 318,400 |