Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | JPY | 1,369 | 1,396 | 1,312 | 1,314 | 1,314 | -16 (-1.20%) | 17,096,900 |
8 May 2019 | JPY | 1,346 | 1,362 | 1,329 | 1,330 | 1,330 | -72 (-5.14%) | 17,676,200 |
7 May 2019 | JPY | 1,412 | 1,416 | 1,376 | 1,402 | 1,402 | -58 (-3.97%) | 13,644,400 |
26 Apr 2019 | JPY | 1,450 | 1,462 | 1,412 | 1,460 | 1,460 | -27 (-1.82%) | 11,960,000 |
25 Apr 2019 | JPY | 1,453 | 1,496 | 1,440 | 1,487 | 1,487 | +48 (+3.34%) | 11,562,900 |
24 Apr 2019 | JPY | 1,466 | 1,482 | 1,433 | 1,439 | 1,439 | -7 (-0.48%) | 11,226,600 |
23 Apr 2019 | JPY | 1,488 | 1,488 | 1,437 | 1,446 | 1,446 | -36 (-2.43%) | 10,440,000 |
22 Apr 2019 | JPY | 1,524 | 1,527 | 1,475 | 1,482 | 1,482 | -34 (-2.24%) | 9,987,300 |
19 Apr 2019 | JPY | 1,500 | 1,524 | 1,491 | 1,516 | 1,516 | +31 (+2.09%) | 11,753,400 |
18 Apr 2019 | JPY | 1,504 | 1,512 | 1,474 | 1,485 | 1,485 | -19 (-1.26%) | 11,271,500 |
17 Apr 2019 | JPY | 1,505 | 1,522 | 1,484 | 1,504 | 1,504 | +23 (+1.55%) | 16,550,700 |
16 Apr 2019 | JPY | 1,444 | 1,485 | 1,441 | 1,481 | 1,481 | +48 (+3.35%) | 15,936,400 |
15 Apr 2019 | JPY | 1,415 | 1,441 | 1,410 | 1,433 | 1,433 | +53 (+3.84%) | 13,859,800 |
12 Apr 2019 | JPY | 1,400 | 1,400 | 1,358 | 1,380 | 1,380 | -19 (-1.36%) | 11,888,100 |
11 Apr 2019 | JPY | 1,415 | 1,416 | 1,374 | 1,399 | 1,399 | -54 (-3.72%) | 14,519,900 |
10 Apr 2019 | JPY | 1,428 | 1,454 | 1,418 | 1,453 | 1,453 | -6 (-0.41%) | 7,118,200 |
9 Apr 2019 | JPY | 1,445 | 1,471 | 1,442 | 1,459 | 1,459 | +12 (+0.83%) | 8,270,800 |
8 Apr 2019 | JPY | 1,482 | 1,497 | 1,438 | 1,447 | 1,447 | -7 (-0.48%) | 11,297,800 |
5 Apr 2019 | JPY | 1,391 | 1,469 | 1,387 | 1,454 | 1,454 | +44 (+3.12%) | 15,886,600 |
4 Apr 2019 | JPY | 1,422 | 1,470 | 1,402 | 1,410 | 1,410 | +24 (+1.73%) | 18,134,600 |
3 Apr 2019 | JPY | 1,359 | 1,404 | 1,347 | 1,386 | 1,386 | +38 (+2.82%) | 13,688,600 |
2 Apr 2019 | JPY | 1,303 | 1,356 | 1,302 | 1,348 | 1,348 | +73 (+5.73%) | 16,553,100 |
1 Apr 2019 | JPY | 1,260 | 1,286 | 1,254 | 1,275 | 1,275 | +44 (+3.57%) | 10,044,800 |
29 Mar 2019 | JPY | 1,245 | 1,252 | 1,228 | 1,231 | 1,231 | -3 (-0.24%) | 6,463,500 |
28 Mar 2019 | JPY | 1,222 | 1,248 | 1,213 | 1,234 | 1,234 | -14 (-1.12%) | 7,129,300 |
27 Mar 2019 | JPY | 1,266 | 1,278 | 1,241 | 1,248 | 1,248 | -2 (-0.16%) | 6,188,700 |
26 Mar 2019 | JPY | 1,245 | 1,253 | 1,220 | 1,250 | 1,250 | +18 (+1.46%) | 7,859,200 |
25 Mar 2019 | JPY | 1,224 | 1,244 | 1,216 | 1,232 | 1,232 | -55 (-4.27%) | 10,878,600 |
22 Mar 2019 | JPY | 1,330 | 1,335 | 1,264 | 1,287 | 1,287 | 0.0 (0.0%) | 15,847,400 |
20 Mar 2019 | JPY | 1,284 | 1,295 | 1,275 | 1,287 | 1,287 | +12 (+0.94%) | 7,702,200 |