Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | JPY | 4,950 | 5,100 | 4,900 | 4,975 | 4,975 | -125 (-2.45%) | 156,000 |
26 Apr 2019 | JPY | 4,885 | 5,110 | 4,885 | 5,100 | 5,100 | +105 (+2.10%) | 198,600 |
25 Apr 2019 | JPY | 5,100 | 5,120 | 4,910 | 4,995 | 4,995 | -105 (-2.06%) | 313,300 |
24 Apr 2019 | JPY | 5,100 | 5,520 | 5,030 | 5,100 | 5,100 | +60 (+1.19%) | 633,300 |
23 Apr 2019 | JPY | 4,605 | 5,290 | 4,605 | 5,040 | 5,040 | +365 (+7.81%) | 852,000 |
22 Apr 2019 | JPY | 4,770 | 4,835 | 4,495 | 4,675 | 4,675 | -140 (-2.91%) | 233,900 |
19 Apr 2019 | JPY | 4,850 | 5,080 | 4,770 | 4,815 | 4,815 | -105 (-2.13%) | 387,400 |
18 Apr 2019 | JPY | 4,310 | 5,040 | 4,300 | 4,920 | 4,920 | +585 (+13.49%) | 1,053,800 |
17 Apr 2019 | JPY | 4,635 | 4,755 | 4,120 | 4,335 | 4,335 | -90 (-2.03%) | 954,600 |
16 Apr 2019 | JPY | 4,355 | 4,425 | 4,155 | 4,425 | 4,425 | +700 (+18.79%) | 784,200 |
15 Apr 2019 | JPY | 3,850 | 4,155 | 3,615 | 3,725 | 3,725 | -65 (-1.72%) | 452,100 |
12 Apr 2019 | JPY | 3,655 | 3,835 | 3,650 | 3,790 | 3,790 | +110 (+2.99%) | 97,700 |
11 Apr 2019 | JPY | 3,635 | 3,835 | 3,570 | 3,680 | 3,680 | +45 (+1.24%) | 125,500 |
10 Apr 2019 | JPY | 3,765 | 3,795 | 3,580 | 3,635 | 3,635 | +60 (+1.68%) | 212,900 |
9 Apr 2019 | JPY | 3,750 | 3,825 | 3,515 | 3,575 | 3,575 | -135 (-3.64%) | 154,900 |
8 Apr 2019 | JPY | 3,675 | 3,755 | 3,655 | 3,710 | 3,710 | +35 (+0.95%) | 123,700 |
5 Apr 2019 | JPY | 3,630 | 3,680 | 3,525 | 3,675 | 3,675 | +30 (+0.82%) | 129,300 |
4 Apr 2019 | JPY | 3,660 | 3,665 | 3,610 | 3,645 | 3,645 | +5 (+0.14%) | 24,700 |
3 Apr 2019 | JPY | 3,590 | 3,680 | 3,560 | 3,640 | 3,640 | 0.0 (0.0%) | 48,800 |
2 Apr 2019 | JPY | 3,645 | 3,645 | 3,555 | 3,640 | 3,640 | +85 (+2.39%) | 30,300 |
1 Apr 2019 | JPY | 3,660 | 3,670 | 3,540 | 3,555 | 3,555 | -100 (-2.74%) | 38,700 |
29 Mar 2019 | JPY | 3,560 | 3,690 | 3,550 | 3,655 | 3,655 | +155 (+4.43%) | 112,300 |
28 Mar 2019 | JPY | 3,545 | 3,555 | 3,415 | 3,500 | 3,500 | -15 (-0.43%) | 57,500 |
27 Mar 2019 | JPY | 3,505 | 3,585 | 3,505 | 3,515 | 3,515 | -45 (-1.26%) | 39,600 |
26 Mar 2019 | JPY | 3,465 | 3,635 | 3,450 | 3,560 | 3,560 | +145 (+4.25%) | 96,500 |
25 Mar 2019 | JPY | 3,395 | 3,495 | 3,310 | 3,415 | 3,415 | -15 (-0.44%) | 55,100 |
22 Mar 2019 | JPY | 3,575 | 3,575 | 3,400 | 3,430 | 3,430 | -145 (-4.06%) | 49,000 |
20 Mar 2019 | JPY | 3,565 | 3,620 | 3,550 | 3,575 | 3,575 | +45 (+1.27%) | 38,400 |
19 Mar 2019 | JPY | 3,430 | 3,600 | 3,400 | 3,530 | 3,530 | +125 (+3.67%) | 94,600 |
18 Mar 2019 | JPY | 3,255 | 3,430 | 3,255 | 3,405 | 3,405 | +170 (+5.26%) | 47,800 |