Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | JPY | 1,910 | 1,932 | 1,888 | 1,891 | 1,891 | -20 (-1.05%) | 7,098,100 |
24 Jun 2019 | JPY | 1,930 | 1,931 | 1,909 | 1,911 | 1,911 | -22 (-1.14%) | 3,551,200 |
21 Jun 2019 | JPY | 1,942 | 1,943 | 1,928 | 1,933 | 1,933 | +1 (+0.05%) | 2,396,600 |
20 Jun 2019 | JPY | 1,923 | 1,941 | 1,914 | 1,932 | 1,932 | +6 (+0.31%) | 2,155,900 |
19 Jun 2019 | JPY | 1,936 | 1,940 | 1,915 | 1,926 | 1,926 | -1 (-0.05%) | 1,923,600 |
18 Jun 2019 | JPY | 1,957 | 1,957 | 1,921 | 1,927 | 1,927 | -32 (-1.63%) | 2,286,800 |
17 Jun 2019 | JPY | 1,973 | 1,973 | 1,957 | 1,959 | 1,959 | -13 (-0.66%) | 1,783,400 |
14 Jun 2019 | JPY | 1,969 | 1,973 | 1,957 | 1,972 | 1,972 | +9 (+0.46%) | 1,426,700 |
13 Jun 2019 | JPY | 1,972 | 1,976 | 1,958 | 1,963 | 1,963 | -10 (-0.51%) | 1,729,500 |
12 Jun 2019 | JPY | 1,970 | 1,982 | 1,958 | 1,973 | 1,973 | -4 (-0.20%) | 1,342,600 |
11 Jun 2019 | JPY | 1,997 | 1,998 | 1,973 | 1,977 | 1,977 | -28 (-1.40%) | 2,238,600 |
10 Jun 2019 | JPY | 1,987 | 2,005 | 1,982 | 2,005 | 2,005 | +23 (+1.16%) | 2,141,300 |
7 Jun 2019 | JPY | 1,969 | 1,986 | 1,951 | 1,982 | 1,982 | +37 (+1.90%) | 2,012,100 |
6 Jun 2019 | JPY | 1,931 | 1,951 | 1,927 | 1,945 | 1,945 | +18 (+0.93%) | 1,709,000 |
5 Jun 2019 | JPY | 1,939 | 1,941 | 1,918 | 1,927 | 1,927 | +10 (+0.52%) | 2,349,600 |
4 Jun 2019 | JPY | 1,930 | 1,936 | 1,907 | 1,917 | 1,917 | -2 (-0.10%) | 1,123,100 |
3 Jun 2019 | JPY | 1,900 | 1,928 | 1,896 | 1,919 | 1,919 | +1 (+0.05%) | 1,498,100 |
31 May 2019 | JPY | 1,950 | 1,959 | 1,918 | 1,918 | 1,918 | -24 (-1.24%) | 2,144,300 |
30 May 2019 | JPY | 1,982 | 1,986 | 1,939 | 1,942 | 1,942 | -50 (-2.51%) | 2,761,200 |
29 May 2019 | JPY | 1,986 | 2,002 | 1,984 | 1,992 | 1,992 | +9 (+0.45%) | 1,834,000 |
28 May 2019 | JPY | 1,980 | 2,006 | 1,966 | 1,983 | 1,983 | +11 (+0.56%) | 4,005,500 |
27 May 2019 | JPY | 1,968 | 1,975 | 1,952 | 1,972 | 1,972 | -8 (-0.40%) | 1,718,600 |
24 May 2019 | JPY | 1,976 | 1,986 | 1,973 | 1,980 | 1,980 | -9 (-0.45%) | 1,466,800 |
23 May 2019 | JPY | 1,961 | 1,990 | 1,961 | 1,989 | 1,989 | +27 (+1.38%) | 1,842,700 |
22 May 2019 | JPY | 1,973 | 1,974 | 1,939 | 1,962 | 1,962 | -11 (-0.56%) | 2,378,300 |
21 May 2019 | JPY | 1,978 | 1,998 | 1,961 | 1,973 | 1,973 | -10 (-0.50%) | 2,692,800 |
20 May 2019 | JPY | 1,937 | 1,992 | 1,936 | 1,983 | 1,983 | +28 (+1.43%) | 3,177,900 |
17 May 2019 | JPY | 1,878 | 1,960 | 1,875 | 1,955 | 1,955 | +87 (+4.66%) | 5,747,000 |
16 May 2019 | JPY | 1,812 | 1,868 | 1,807 | 1,868 | 1,868 | +113 (+6.44%) | 4,453,600 |
15 May 2019 | JPY | 1,815 | 1,816 | 1,752 | 1,755 | 1,755 | -60 (-3.31%) | 3,181,400 |