Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | JPY | 1,105 | 1,145 | 1,076.5 | 1,112.5 | 1,112.5 | -4 (-0.36%) | 6,560,400 |
9 May 2019 | JPY | 1,141 | 1,142 | 1,115.5 | 1,116.5 | 1,116.5 | -38.5 (-3.33%) | 4,549,800 |
8 May 2019 | JPY | 1,156 | 1,163 | 1,148.5 | 1,155 | 1,155 | -7.5 (-0.65%) | 4,607,300 |
7 May 2019 | JPY | 1,148 | 1,165.5 | 1,133.5 | 1,162.5 | 1,162.5 | +19.5 (+1.71%) | 4,214,500 |
26 Apr 2019 | JPY | 1,126.5 | 1,143.5 | 1,122 | 1,143 | 1,143 | +7 (+0.62%) | 3,466,100 |
25 Apr 2019 | JPY | 1,136.5 | 1,140 | 1,119.5 | 1,136 | 1,136 | 0.0 (0.0%) | 2,355,800 |
24 Apr 2019 | JPY | 1,150.5 | 1,153.5 | 1,133.5 | 1,136 | 1,136 | -14.5 (-1.26%) | 2,914,800 |
23 Apr 2019 | JPY | 1,132.5 | 1,155 | 1,131.5 | 1,150.5 | 1,150.5 | +12 (+1.05%) | 3,088,100 |
22 Apr 2019 | JPY | 1,131.5 | 1,149.5 | 1,129.5 | 1,138.5 | 1,138.5 | +7.5 (+0.66%) | 2,014,000 |
19 Apr 2019 | JPY | 1,147 | 1,150.5 | 1,129 | 1,131 | 1,131 | +1.5 (+0.13%) | 2,147,900 |
18 Apr 2019 | JPY | 1,136 | 1,145 | 1,124.5 | 1,129.5 | 1,129.5 | -9.5 (-0.83%) | 2,819,200 |
17 Apr 2019 | JPY | 1,147 | 1,155.5 | 1,138 | 1,139 | 1,139 | -9 (-0.78%) | 2,652,100 |
16 Apr 2019 | JPY | 1,161.5 | 1,163 | 1,140 | 1,148 | 1,148 | -15.5 (-1.33%) | 2,880,500 |
15 Apr 2019 | JPY | 1,172 | 1,178.5 | 1,159 | 1,163.5 | 1,163.5 | +15.5 (+1.35%) | 3,331,300 |
12 Apr 2019 | JPY | 1,164.5 | 1,167 | 1,146.5 | 1,148 | 1,148 | -19.5 (-1.67%) | 2,932,300 |
11 Apr 2019 | JPY | 1,166.5 | 1,170 | 1,155.5 | 1,167.5 | 1,167.5 | +2 (+0.17%) | 1,807,600 |
10 Apr 2019 | JPY | 1,156.5 | 1,166.5 | 1,154 | 1,165.5 | 1,165.5 | +3.5 (+0.30%) | 1,335,700 |
9 Apr 2019 | JPY | 1,170 | 1,175 | 1,153.5 | 1,162 | 1,162 | -16.5 (-1.40%) | 1,988,900 |
8 Apr 2019 | JPY | 1,187 | 1,189 | 1,173.5 | 1,178.5 | 1,178.5 | -2.5 (-0.21%) | 1,474,700 |
5 Apr 2019 | JPY | 1,170 | 1,183.5 | 1,165.5 | 1,181 | 1,181 | +17.5 (+1.50%) | 2,602,300 |
4 Apr 2019 | JPY | 1,173.5 | 1,176 | 1,161 | 1,163.5 | 1,163.5 | -9 (-0.77%) | 1,796,900 |
3 Apr 2019 | JPY | 1,158 | 1,177 | 1,158 | 1,172.5 | 1,172.5 | +5 (+0.43%) | 1,733,300 |
2 Apr 2019 | JPY | 1,180 | 1,181.5 | 1,165.5 | 1,167.5 | 1,167.5 | -1 (-0.09%) | 1,954,800 |
1 Apr 2019 | JPY | 1,160 | 1,176.5 | 1,154 | 1,168.5 | 1,168.5 | +26.5 (+2.32%) | 3,588,600 |
29 Mar 2019 | JPY | 1,147.5 | 1,157 | 1,135 | 1,142 | 1,142 | -7 (-0.61%) | 6,950,900 |
28 Mar 2019 | JPY | 1,161.5 | 1,168 | 1,145.5 | 1,149 | 1,149 | -33.5 (-2.83%) | 3,984,400 |
27 Mar 2019 | JPY | 1,189.5 | 1,192 | 1,173.5 | 1,182.5 | 1,182.5 | -9 (-0.76%) | 2,316,600 |
26 Mar 2019 | JPY | 1,173 | 1,191.5 | 1,170 | 1,191.5 | 1,191.5 | +41 (+3.56%) | 2,806,400 |
25 Mar 2019 | JPY | 1,162.5 | 1,167 | 1,144 | 1,150.5 | 1,150.5 | -41.5 (-3.48%) | 2,797,500 |
22 Mar 2019 | JPY | 1,187 | 1,192.5 | 1,169.5 | 1,192 | 1,192 | +3 (+0.25%) | 5,161,800 |