Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 3,390 | 3,450 | 3,375 | 3,440 | 3,440 | +20 (+0.58%) | 290,100 |
13 May 2019 | JPY | 3,435 | 3,440 | 3,385 | 3,420 | 3,420 | -50 (-1.44%) | 287,400 |
10 May 2019 | JPY | 3,535 | 3,535 | 3,415 | 3,470 | 3,470 | -135 (-3.74%) | 642,300 |
9 May 2019 | JPY | 3,805 | 3,870 | 3,575 | 3,605 | 3,605 | +80 (+2.27%) | 990,200 |
8 May 2019 | JPY | 3,540 | 3,595 | 3,485 | 3,525 | 3,525 | -90 (-2.49%) | 364,300 |
7 May 2019 | JPY | 3,750 | 3,760 | 3,605 | 3,615 | 3,615 | +50 (+1.40%) | 399,700 |
26 Apr 2019 | JPY | 3,540 | 3,580 | 3,510 | 3,565 | 3,565 | +35 (+0.99%) | 221,300 |
25 Apr 2019 | JPY | 3,515 | 3,535 | 3,505 | 3,530 | 3,530 | +15 (+0.43%) | 117,800 |
24 Apr 2019 | JPY | 3,570 | 3,570 | 3,510 | 3,515 | 3,515 | -10 (-0.28%) | 209,500 |
23 Apr 2019 | JPY | 3,465 | 3,565 | 3,465 | 3,525 | 3,525 | +40 (+1.15%) | 198,400 |
22 Apr 2019 | JPY | 3,445 | 3,505 | 3,425 | 3,485 | 3,485 | +55 (+1.60%) | 224,600 |
19 Apr 2019 | JPY | 3,470 | 3,505 | 3,410 | 3,430 | 3,430 | -5 (-0.15%) | 218,300 |
18 Apr 2019 | JPY | 3,475 | 3,495 | 3,420 | 3,435 | 3,435 | -105 (-2.97%) | 331,000 |
17 Apr 2019 | JPY | 3,590 | 3,590 | 3,495 | 3,540 | 3,540 | -55 (-1.53%) | 299,600 |
16 Apr 2019 | JPY | 3,675 | 3,680 | 3,585 | 3,595 | 3,595 | -70 (-1.91%) | 215,500 |
15 Apr 2019 | JPY | 3,710 | 3,715 | 3,655 | 3,665 | 3,665 | +25 (+0.69%) | 194,200 |
12 Apr 2019 | JPY | 3,650 | 3,660 | 3,600 | 3,640 | 3,640 | +5 (+0.14%) | 179,700 |
11 Apr 2019 | JPY | 3,650 | 3,670 | 3,630 | 3,635 | 3,635 | +10 (+0.28%) | 113,800 |
10 Apr 2019 | JPY | 3,625 | 3,660 | 3,615 | 3,625 | 3,625 | +45 (+1.26%) | 230,000 |
9 Apr 2019 | JPY | 3,635 | 3,635 | 3,575 | 3,580 | 3,580 | -35 (-0.97%) | 127,800 |
8 Apr 2019 | JPY | 3,630 | 3,655 | 3,615 | 3,615 | 3,615 | -15 (-0.41%) | 83,000 |
5 Apr 2019 | JPY | 3,660 | 3,670 | 3,615 | 3,630 | 3,630 | -30 (-0.82%) | 143,200 |
4 Apr 2019 | JPY | 3,645 | 3,675 | 3,605 | 3,660 | 3,660 | -25 (-0.68%) | 146,900 |
3 Apr 2019 | JPY | 3,710 | 3,720 | 3,660 | 3,685 | 3,685 | -80 (-2.12%) | 166,200 |
2 Apr 2019 | JPY | 3,885 | 3,885 | 3,760 | 3,765 | 3,765 | -80 (-2.08%) | 130,400 |
1 Apr 2019 | JPY | 3,815 | 3,855 | 3,805 | 3,845 | 3,845 | +55 (+1.45%) | 136,200 |
29 Mar 2019 | JPY | 3,745 | 3,810 | 3,735 | 3,790 | 3,790 | +95 (+2.57%) | 293,700 |
28 Mar 2019 | JPY | 3,680 | 3,720 | 3,670 | 3,695 | 3,695 | -35 (-0.94%) | 110,400 |
27 Mar 2019 | JPY | 3,770 | 3,770 | 3,720 | 3,730 | 3,730 | -35 (-0.93%) | 128,100 |
26 Mar 2019 | JPY | 3,685 | 3,775 | 3,685 | 3,765 | 3,765 | +130 (+3.58%) | 141,000 |