Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 1,246 | 1,260 | 1,233 | 1,259 | 1,259 | -26 (-2.02%) | 604,000 |
13 May 2019 | JPY | 1,314 | 1,314 | 1,284 | 1,285 | 1,285 | -29 (-2.21%) | 514,700 |
10 May 2019 | JPY | 1,367 | 1,370 | 1,303 | 1,314 | 1,314 | -63 (-4.58%) | 799,500 |
9 May 2019 | JPY | 1,355 | 1,398 | 1,313 | 1,377 | 1,377 | +20 (+1.47%) | 901,800 |
8 May 2019 | JPY | 1,400 | 1,400 | 1,346 | 1,357 | 1,357 | -53 (-3.76%) | 602,900 |
7 May 2019 | JPY | 1,445 | 1,447 | 1,406 | 1,410 | 1,410 | -41 (-2.83%) | 348,200 |
26 Apr 2019 | JPY | 1,458 | 1,460 | 1,443 | 1,451 | 1,451 | -8 (-0.55%) | 192,300 |
25 Apr 2019 | JPY | 1,478 | 1,479 | 1,442 | 1,459 | 1,459 | -21 (-1.42%) | 436,300 |
24 Apr 2019 | JPY | 1,530 | 1,538 | 1,476 | 1,480 | 1,480 | -52 (-3.39%) | 337,400 |
23 Apr 2019 | JPY | 1,509 | 1,538 | 1,505 | 1,532 | 1,532 | +37 (+2.47%) | 424,700 |
22 Apr 2019 | JPY | 1,500 | 1,505 | 1,491 | 1,495 | 1,495 | -11 (-0.73%) | 146,000 |
19 Apr 2019 | JPY | 1,516 | 1,521 | 1,500 | 1,506 | 1,506 | +5 (+0.33%) | 154,100 |
18 Apr 2019 | JPY | 1,535 | 1,535 | 1,498 | 1,501 | 1,501 | -36 (-2.34%) | 301,100 |
17 Apr 2019 | JPY | 1,540 | 1,544 | 1,531 | 1,537 | 1,537 | +11 (+0.72%) | 158,700 |
16 Apr 2019 | JPY | 1,531 | 1,539 | 1,523 | 1,526 | 1,526 | -7 (-0.46%) | 282,500 |
15 Apr 2019 | JPY | 1,526 | 1,538 | 1,516 | 1,533 | 1,533 | +35 (+2.34%) | 265,800 |
12 Apr 2019 | JPY | 1,500 | 1,511 | 1,495 | 1,498 | 1,498 | -5 (-0.33%) | 237,800 |
11 Apr 2019 | JPY | 1,496 | 1,507 | 1,488 | 1,503 | 1,503 | -1 (-0.07%) | 173,900 |
10 Apr 2019 | JPY | 1,494 | 1,504 | 1,485 | 1,504 | 1,504 | -8 (-0.53%) | 175,600 |
9 Apr 2019 | JPY | 1,516 | 1,525 | 1,491 | 1,512 | 1,512 | -12 (-0.79%) | 235,000 |
8 Apr 2019 | JPY | 1,542 | 1,544 | 1,515 | 1,524 | 1,524 | -15 (-0.97%) | 165,900 |
5 Apr 2019 | JPY | 1,515 | 1,539 | 1,512 | 1,539 | 1,539 | +22 (+1.45%) | 277,800 |
4 Apr 2019 | JPY | 1,510 | 1,536 | 1,505 | 1,517 | 1,517 | +1 (+0.07%) | 205,500 |
3 Apr 2019 | JPY | 1,490 | 1,522 | 1,490 | 1,516 | 1,516 | +22 (+1.47%) | 361,800 |
2 Apr 2019 | JPY | 1,478 | 1,496 | 1,476 | 1,494 | 1,494 | +37 (+2.54%) | 391,700 |
1 Apr 2019 | JPY | 1,440 | 1,468 | 1,437 | 1,457 | 1,457 | +42 (+2.97%) | 472,600 |
29 Mar 2019 | JPY | 1,424 | 1,437 | 1,408 | 1,415 | 1,415 | -1 (-0.07%) | 484,700 |
28 Mar 2019 | JPY | 1,430 | 1,431 | 1,411 | 1,416 | 1,416 | -41 (-2.81%) | 453,900 |
27 Mar 2019 | JPY | 1,486 | 1,499 | 1,432 | 1,457 | 1,457 | -75 (-4.90%) | 593,500 |
26 Mar 2019 | JPY | 1,512 | 1,534 | 1,502 | 1,532 | 1,532 | +37 (+2.47%) | 345,100 |