Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2019 | JPY | 1,215 | 1,239 | 1,206 | 1,235 | 1,235 | +19 (+1.56%) | 7,629,600 |
19 Jun 2019 | JPY | 1,210 | 1,230 | 1,202 | 1,216 | 1,216 | +46 (+3.93%) | 10,886,800 |
18 Jun 2019 | JPY | 1,183 | 1,186 | 1,162 | 1,170 | 1,170 | -31 (-2.58%) | 10,153,100 |
17 Jun 2019 | JPY | 1,192 | 1,206 | 1,183 | 1,201 | 1,201 | -7 (-0.58%) | 7,005,700 |
14 Jun 2019 | JPY | 1,210 | 1,216 | 1,202 | 1,208 | 1,208 | -3 (-0.25%) | 7,478,700 |
13 Jun 2019 | JPY | 1,220 | 1,221 | 1,194 | 1,211 | 1,211 | -34 (-2.73%) | 12,136,700 |
12 Jun 2019 | JPY | 1,245 | 1,255 | 1,237 | 1,245 | 1,245 | -13 (-1.03%) | 6,859,300 |
11 Jun 2019 | JPY | 1,220 | 1,263 | 1,214 | 1,258 | 1,258 | +26 (+2.11%) | 10,012,300 |
10 Jun 2019 | JPY | 1,241 | 1,251 | 1,226 | 1,232 | 1,232 | +18 (+1.48%) | 6,180,200 |
7 Jun 2019 | JPY | 1,209 | 1,218 | 1,204 | 1,214 | 1,214 | +15 (+1.25%) | 5,481,300 |
6 Jun 2019 | JPY | 1,211 | 1,219 | 1,197 | 1,199 | 1,199 | -21 (-1.72%) | 7,568,400 |
5 Jun 2019 | JPY | 1,234 | 1,236 | 1,216 | 1,220 | 1,220 | +38 (+3.21%) | 10,083,300 |
4 Jun 2019 | JPY | 1,168 | 1,185 | 1,165 | 1,182 | 1,182 | +13 (+1.11%) | 7,902,500 |
3 Jun 2019 | JPY | 1,179 | 1,181 | 1,154 | 1,169 | 1,169 | -34 (-2.83%) | 10,443,400 |
31 May 2019 | JPY | 1,206 | 1,218 | 1,198 | 1,203 | 1,203 | -20 (-1.64%) | 9,308,100 |
30 May 2019 | JPY | 1,205 | 1,232 | 1,197 | 1,223 | 1,223 | +20 (+1.66%) | 9,437,000 |
29 May 2019 | JPY | 1,208 | 1,213 | 1,192 | 1,203 | 1,203 | -27 (-2.20%) | 9,640,000 |
28 May 2019 | JPY | 1,208 | 1,231 | 1,206 | 1,230 | 1,230 | +24 (+1.99%) | 8,234,800 |
27 May 2019 | JPY | 1,217 | 1,231 | 1,204 | 1,206 | 1,206 | -19 (-1.55%) | 6,971,000 |
24 May 2019 | JPY | 1,200 | 1,236 | 1,192 | 1,225 | 1,225 | -2 (-0.16%) | 11,199,000 |
23 May 2019 | JPY | 1,230 | 1,233 | 1,216 | 1,227 | 1,227 | -24 (-1.92%) | 9,490,600 |
22 May 2019 | JPY | 1,296 | 1,305 | 1,251 | 1,251 | 1,251 | -10 (-0.79%) | 12,493,900 |
21 May 2019 | JPY | 1,248 | 1,276 | 1,223 | 1,261 | 1,261 | -12 (-0.94%) | 14,596,900 |
20 May 2019 | JPY | 1,295 | 1,314 | 1,269 | 1,273 | 1,273 | -35 (-2.68%) | 10,300,200 |
17 May 2019 | JPY | 1,330 | 1,340 | 1,304 | 1,308 | 1,308 | -3 (-0.23%) | 10,332,900 |
16 May 2019 | JPY | 1,351 | 1,352 | 1,293 | 1,311 | 1,311 | -42 (-3.10%) | 11,324,200 |
15 May 2019 | JPY | 1,339 | 1,356 | 1,325 | 1,353 | 1,353 | +37 (+2.81%) | 10,332,500 |
14 May 2019 | JPY | 1,235 | 1,328 | 1,234 | 1,316 | 1,316 | 0.0 (0.0%) | 13,677,600 |
13 May 2019 | JPY | 1,324 | 1,344 | 1,316 | 1,316 | 1,316 | -45 (-3.31%) | 10,167,400 |
10 May 2019 | JPY | 1,314 | 1,390 | 1,308 | 1,361 | 1,361 | +47 (+3.58%) | 18,400,800 |