Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2019 | JPY | 1,246 | 1,246 | 1,230.6666 | 1,235.3334 | 1,235.3334 | -4.333 (-0.35%) | 4,513,200 |
19 Jun 2019 | JPY | 1,240.6666 | 1,245.6666 | 1,235.3334 | 1,239.6666 | 1,239.6666 | +6.667 (+0.54%) | 4,939,800 |
18 Jun 2019 | JPY | 1,242.3334 | 1,254.3334 | 1,229.3334 | 1,233 | 1,233 | -1.333 (-0.11%) | 6,408,000 |
17 Jun 2019 | JPY | 1,226 | 1,238 | 1,225 | 1,234.3334 | 1,234.3334 | -2.333 (-0.19%) | 4,782,600 |
14 Jun 2019 | JPY | 1,243.6666 | 1,245.3334 | 1,229.3334 | 1,236.6666 | 1,236.6666 | -5 (-0.40%) | 7,137,300 |
13 Jun 2019 | JPY | 1,244 | 1,249.6666 | 1,229.3334 | 1,241.6666 | 1,241.6666 | -5.667 (-0.45%) | 7,751,400 |
12 Jun 2019 | JPY | 1,228.6666 | 1,253.6666 | 1,226.6666 | 1,247.3334 | 1,247.3334 | +19.667 (+1.60%) | 8,775,300 |
11 Jun 2019 | JPY | 1,218.3334 | 1,231.3334 | 1,215 | 1,227.6666 | 1,227.6666 | -1.667 (-0.14%) | 5,353,500 |
10 Jun 2019 | JPY | 1,235.6666 | 1,241.3334 | 1,224.3334 | 1,229.3334 | 1,229.3334 | -2 (-0.16%) | 4,902,300 |
7 Jun 2019 | JPY | 1,238.3334 | 1,240.3334 | 1,228.6666 | 1,231.3334 | 1,231.3334 | +1.667 (+0.14%) | 4,407,600 |
6 Jun 2019 | JPY | 1,236.6666 | 1,240.3334 | 1,223.3334 | 1,229.6666 | 1,229.6666 | -5 (-0.40%) | 6,840,600 |
5 Jun 2019 | JPY | 1,215.6666 | 1,234.6666 | 1,208.3334 | 1,234.6666 | 1,234.6666 | +38 (+3.18%) | 6,758,400 |
4 Jun 2019 | JPY | 1,209.3334 | 1,220.6666 | 1,191 | 1,196.6666 | 1,196.6666 | -9.333 (-0.77%) | 6,948,900 |
3 Jun 2019 | JPY | 1,200.6666 | 1,219 | 1,200.3334 | 1,206 | 1,206 | -16 (-1.31%) | 5,998,200 |
31 May 2019 | JPY | 1,228.3334 | 1,231.6666 | 1,217 | 1,222 | 1,222 | -13 (-1.05%) | 7,385,400 |
30 May 2019 | JPY | 1,242.6666 | 1,254.3334 | 1,231.3334 | 1,235 | 1,235 | -18.333 (-1.46%) | 6,698,700 |
29 May 2019 | JPY | 1,263 | 1,275 | 1,253 | 1,253.3334 | 1,253.3334 | -18.333 (-1.44%) | 7,375,200 |
28 May 2019 | JPY | 1,286.3334 | 1,291 | 1,271 | 1,271.6666 | 1,271.6666 | -4.333 (-0.34%) | 11,017,200 |
27 May 2019 | JPY | 1,266.6666 | 1,281.3334 | 1,265.3334 | 1,276 | 1,276 | +10.667 (+0.84%) | 6,685,200 |
24 May 2019 | JPY | 1,263.3334 | 1,278.6666 | 1,259 | 1,265.3334 | 1,265.3334 | +7.333 (+0.58%) | 9,101,700 |
23 May 2019 | JPY | 1,240.6666 | 1,265 | 1,238.6666 | 1,258 | 1,258 | +17 (+1.37%) | 5,840,100 |
22 May 2019 | JPY | 1,282.3334 | 1,283 | 1,240.6666 | 1,241 | 1,241 | -27 (-2.13%) | 7,592,100 |
21 May 2019 | JPY | 1,255.3334 | 1,268.3334 | 1,251 | 1,268 | 1,268 | +14.333 (+1.14%) | 8,060,400 |
20 May 2019 | JPY | 1,258 | 1,262.3334 | 1,245.3334 | 1,253.6666 | 1,253.6666 | +3.333 (+0.27%) | 4,562,700 |
17 May 2019 | JPY | 1,233.3334 | 1,251 | 1,229.3334 | 1,250.3334 | 1,250.3334 | +20 (+1.63%) | 5,923,800 |
16 May 2019 | JPY | 1,234.3334 | 1,240.3334 | 1,217.3334 | 1,230.3334 | 1,230.3334 | -3 (-0.24%) | 7,320,300 |
15 May 2019 | JPY | 1,244.6666 | 1,247.6666 | 1,227.3334 | 1,233.3334 | 1,233.3334 | +2.333 (+0.19%) | 6,519,000 |
14 May 2019 | JPY | 1,213.3334 | 1,233 | 1,209.6666 | 1,231 | 1,231 | -3 (-0.24%) | 7,028,400 |
13 May 2019 | JPY | 1,229.6666 | 1,240 | 1,225 | 1,234 | 1,234 | +1.333 (+0.11%) | 5,287,200 |
10 May 2019 | JPY | 1,229 | 1,252.6666 | 1,226.3334 | 1,232.6666 | 1,232.6666 | +3.667 (+0.30%) | 10,350,300 |