Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | JPY | 1,236.6666 | 1,239 | 1,221.6666 | 1,229 | 1,229 | -21 (-1.68%) | 8,875,200 |
8 May 2019 | JPY | 1,261.6666 | 1,266.6666 | 1,242.6666 | 1,250 | 1,250 | -18.667 (-1.47%) | 10,191,900 |
7 May 2019 | JPY | 1,308.3334 | 1,312 | 1,260 | 1,268.6666 | 1,268.6666 | -17.667 (-1.37%) | 13,035,600 |
26 Apr 2019 | JPY | 1,269.3334 | 1,291 | 1,262 | 1,286.3334 | 1,286.3334 | +12 (+0.94%) | 11,391,000 |
25 Apr 2019 | JPY | 1,252.6666 | 1,279.6666 | 1,250.6666 | 1,274.3334 | 1,274.3334 | +25 (+2.00%) | 10,782,300 |
24 Apr 2019 | JPY | 1,274 | 1,276.3334 | 1,233.3334 | 1,249.3334 | 1,249.3334 | -19.667 (-1.55%) | 14,229,300 |
23 Apr 2019 | JPY | 1,249.3334 | 1,273.3334 | 1,247 | 1,269 | 1,269 | +11.333 (+0.90%) | 10,240,200 |
22 Apr 2019 | JPY | 1,234 | 1,257.6666 | 1,230 | 1,257.6666 | 1,257.6666 | +29.333 (+2.39%) | 8,945,100 |
19 Apr 2019 | JPY | 1,259 | 1,259.3334 | 1,220.6666 | 1,228.3334 | 1,228.3334 | -50.667 (-3.96%) | 13,402,200 |
18 Apr 2019 | JPY | 1,255.6666 | 1,286 | 1,253.3334 | 1,279 | 1,279 | +13.667 (+1.08%) | 12,930,900 |
17 Apr 2019 | JPY | 1,268.3334 | 1,276.6666 | 1,261.3334 | 1,265.3334 | 1,265.3334 | -11.333 (-0.89%) | 14,420,400 |
16 Apr 2019 | JPY | 1,280.3334 | 1,284 | 1,264.6666 | 1,276.6666 | 1,276.6666 | -15.667 (-1.21%) | 11,853,600 |
15 Apr 2019 | JPY | 1,289.6666 | 1,294.3334 | 1,284 | 1,292.3334 | 1,292.3334 | +14 (+1.10%) | 7,968,300 |
12 Apr 2019 | JPY | 1,308.3334 | 1,309 | 1,276 | 1,278.3334 | 1,278.3334 | -37 (-2.81%) | 14,511,600 |
11 Apr 2019 | JPY | 1,297.6666 | 1,321 | 1,290.6666 | 1,315.3334 | 1,315.3334 | +17 (+1.31%) | 11,408,700 |
10 Apr 2019 | JPY | 1,316 | 1,322 | 1,296.6666 | 1,298.3334 | 1,298.3334 | -30 (-2.26%) | 8,990,700 |
9 Apr 2019 | JPY | 1,356.3334 | 1,356.6666 | 1,326 | 1,328.3334 | 1,328.3334 | -36.333 (-2.66%) | 8,157,900 |
8 Apr 2019 | JPY | 1,352 | 1,374 | 1,351.3334 | 1,364.6666 | 1,364.6666 | +2.667 (+0.20%) | 8,540,700 |
5 Apr 2019 | JPY | 1,338 | 1,396 | 1,337.6666 | 1,362 | 1,362 | -42 (-2.99%) | 19,578,900 |
4 Apr 2019 | JPY | 1,400.6666 | 1,410 | 1,389 | 1,404 | 1,404 | -6 (-0.43%) | 4,903,500 |
3 Apr 2019 | JPY | 1,402 | 1,411.6666 | 1,393.3334 | 1,410 | 1,410 | +15.333 (+1.10%) | 4,856,700 |
2 Apr 2019 | JPY | 1,436 | 1,436.3334 | 1,394.3334 | 1,394.6666 | 1,394.6666 | -22.667 (-1.60%) | 5,869,200 |
1 Apr 2019 | JPY | 1,412.3334 | 1,423.6666 | 1,410 | 1,417.3334 | 1,417.3334 | +25.333 (+1.82%) | 4,806,000 |
29 Mar 2019 | JPY | 1,388.3334 | 1,408 | 1,386 | 1,392 | 1,392 | -2 (-0.14%) | 7,297,500 |
28 Mar 2019 | JPY | 1,408.6666 | 1,408.6666 | 1,393 | 1,394 | 1,394 | -32.667 (-2.29%) | 6,199,200 |
27 Mar 2019 | JPY | 1,450.6666 | 1,454 | 1,421.6666 | 1,426.6666 | 1,426.6666 | -19.667 (-1.36%) | 6,035,700 |
26 Mar 2019 | JPY | 1,423.6666 | 1,448 | 1,420.3334 | 1,446.3334 | 1,446.3334 | +29.333 (+2.07%) | 5,798,100 |
25 Mar 2019 | JPY | 1,421.6666 | 1,433.3334 | 1,415.3334 | 1,417 | 1,417 | -27 (-1.87%) | 7,512,300 |
22 Mar 2019 | JPY | 1,466.6666 | 1,472.3334 | 1,444 | 1,444 | 1,444 | -35.667 (-2.41%) | 14,703,000 |
20 Mar 2019 | JPY | 1,486.6666 | 1,489 | 1,474.6666 | 1,479.6666 | 1,479.6666 | -15.333 (-1.03%) | 9,037,500 |