Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 4,805 | 4,845 | 4,700 | 4,780 | 4,780 | -110 (-2.25%) | 15,200 |
7 May 2019 | JPY | 4,860 | 4,995 | 4,830 | 4,890 | 4,890 | -20 (-0.41%) | 10,500 |
26 Apr 2019 | JPY | 4,850 | 4,945 | 4,770 | 4,910 | 4,910 | -5 (-0.10%) | 14,900 |
25 Apr 2019 | JPY | 4,980 | 4,980 | 4,835 | 4,915 | 4,915 | -5 (-0.10%) | 17,800 |
24 Apr 2019 | JPY | 5,000 | 5,000 | 4,770 | 4,920 | 4,920 | +35 (+0.72%) | 20,500 |
23 Apr 2019 | JPY | 4,770 | 4,895 | 4,570 | 4,885 | 4,885 | +155 (+3.28%) | 31,600 |
22 Apr 2019 | JPY | 4,850 | 4,900 | 4,700 | 4,730 | 4,730 | -100 (-2.07%) | 23,900 |
19 Apr 2019 | JPY | 4,885 | 4,970 | 4,810 | 4,830 | 4,830 | -45 (-0.92%) | 25,100 |
18 Apr 2019 | JPY | 5,060 | 5,230 | 4,860 | 4,875 | 4,875 | -185 (-3.66%) | 51,400 |
17 Apr 2019 | JPY | 5,000 | 5,070 | 4,850 | 5,060 | 5,060 | +90 (+1.81%) | 45,800 |
16 Apr 2019 | JPY | 4,780 | 4,980 | 4,755 | 4,970 | 4,970 | +210 (+4.41%) | 66,100 |
15 Apr 2019 | JPY | 4,655 | 4,790 | 4,655 | 4,760 | 4,760 | +120 (+2.59%) | 27,200 |
12 Apr 2019 | JPY | 4,695 | 4,705 | 4,575 | 4,640 | 4,640 | -40 (-0.85%) | 14,100 |
11 Apr 2019 | JPY | 4,770 | 4,775 | 4,655 | 4,680 | 4,680 | -75 (-1.58%) | 13,900 |
10 Apr 2019 | JPY | 4,695 | 4,780 | 4,645 | 4,755 | 4,755 | +150 (+3.26%) | 20,600 |
9 Apr 2019 | JPY | 4,580 | 4,620 | 4,490 | 4,605 | 4,605 | +20 (+0.44%) | 12,600 |
8 Apr 2019 | JPY | 4,585 | 4,620 | 4,535 | 4,585 | 4,585 | +70 (+1.55%) | 14,500 |
5 Apr 2019 | JPY | 4,615 | 4,700 | 4,500 | 4,515 | 4,515 | -115 (-2.48%) | 18,800 |
4 Apr 2019 | JPY | 4,690 | 4,755 | 4,600 | 4,630 | 4,630 | -45 (-0.96%) | 16,900 |
3 Apr 2019 | JPY | 4,535 | 4,680 | 4,500 | 4,675 | 4,675 | +135 (+2.97%) | 32,100 |
2 Apr 2019 | JPY | 4,690 | 4,710 | 4,495 | 4,540 | 4,540 | -185 (-3.92%) | 35,100 |
1 Apr 2019 | JPY | 4,790 | 4,790 | 4,655 | 4,725 | 4,725 | +85 (+1.83%) | 25,100 |
29 Mar 2019 | JPY | 4,680 | 4,745 | 4,620 | 4,640 | 4,640 | -20 (-0.43%) | 39,900 |
28 Mar 2019 | JPY | 4,675 | 4,700 | 4,590 | 4,660 | 4,660 | +35 (+0.76%) | 38,000 |
27 Mar 2019 | JPY | 4,410 | 4,650 | 4,410 | 4,625 | 4,625 | +160 (+3.58%) | 49,300 |
26 Mar 2019 | JPY | 4,450 | 4,570 | 4,445 | 4,465 | 4,465 | +45 (+1.02%) | 36,000 |
25 Mar 2019 | JPY | 4,100 | 4,440 | 4,060 | 4,420 | 4,420 | +120 (+2.79%) | 35,300 |
22 Mar 2019 | JPY | 4,430 | 4,525 | 4,250 | 4,300 | 4,300 | -110 (-2.49%) | 35,500 |
20 Mar 2019 | JPY | 4,500 | 4,655 | 4,385 | 4,410 | 4,410 | -100 (-2.22%) | 78,000 |
19 Mar 2019 | JPY | 4,495 | 4,575 | 4,450 | 4,510 | 4,510 | -25 (-0.55%) | 30,000 |