Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2019 | JPY | 1,458 | 1,545 | 1,451.5 | 1,467.5 | 1,467.5 | -5.5 (-0.37%) | 15,000 |
18 Jun 2019 | JPY | 1,425.5 | 1,480.5 | 1,400 | 1,473 | 1,473 | +22.5 (+1.55%) | 21,800 |
17 Jun 2019 | JPY | 1,515 | 1,517.5 | 1,450.5 | 1,450.5 | 1,450.5 | -41 (-2.75%) | 17,800 |
14 Jun 2019 | JPY | 1,510 | 1,540 | 1,452 | 1,491.5 | 1,491.5 | -13.5 (-0.90%) | 37,000 |
13 Jun 2019 | JPY | 1,560 | 1,560 | 1,475 | 1,505 | 1,505 | -65 (-4.14%) | 50,400 |
12 Jun 2019 | JPY | 1,685 | 1,685 | 1,570 | 1,570 | 1,570 | -115 (-6.82%) | 38,600 |
11 Jun 2019 | JPY | 1,782.5 | 1,782.5 | 1,675 | 1,685 | 1,685 | -45 (-2.60%) | 28,600 |
10 Jun 2019 | JPY | 1,705 | 1,792.5 | 1,700 | 1,730 | 1,730 | +35 (+2.06%) | 63,600 |
7 Jun 2019 | JPY | 1,720 | 1,857.5 | 1,655 | 1,695 | 1,695 | +45 (+2.73%) | 172,800 |
6 Jun 2019 | JPY | 1,493 | 1,677.5 | 1,493 | 1,650 | 1,650 | +176 (+11.94%) | 105,600 |
5 Jun 2019 | JPY | 1,440 | 1,496 | 1,429 | 1,474 | 1,474 | +47.5 (+3.33%) | 22,600 |
4 Jun 2019 | JPY | 1,425 | 1,434.5 | 1,378 | 1,426.5 | 1,426.5 | +26.5 (+1.89%) | 12,600 |
3 Jun 2019 | JPY | 1,433.5 | 1,435.5 | 1,370 | 1,400 | 1,400 | -33.5 (-2.34%) | 20,600 |
31 May 2019 | JPY | 1,409.5 | 1,454 | 1,408.5 | 1,433.5 | 1,433.5 | +31.5 (+2.25%) | 17,800 |
30 May 2019 | JPY | 1,407.5 | 1,408 | 1,377.5 | 1,402 | 1,402 | -29.5 (-2.06%) | 14,600 |
29 May 2019 | JPY | 1,390 | 1,445 | 1,361.5 | 1,431.5 | 1,431.5 | +11.5 (+0.81%) | 16,800 |
28 May 2019 | JPY | 1,434.5 | 1,467 | 1,420 | 1,420 | 1,420 | +0.5 (+0.04%) | 36,800 |
27 May 2019 | JPY | 1,320.5 | 1,425 | 1,320.5 | 1,419.5 | 1,419.5 | +85 (+6.37%) | 21,400 |
24 May 2019 | JPY | 1,315.5 | 1,360 | 1,293 | 1,334.5 | 1,334.5 | -28.5 (-2.09%) | 22,000 |
23 May 2019 | JPY | 1,405 | 1,405 | 1,344 | 1,363 | 1,363 | -37 (-2.64%) | 12,600 |
22 May 2019 | JPY | 1,373 | 1,418 | 1,372 | 1,400 | 1,400 | +49 (+3.63%) | 23,800 |
21 May 2019 | JPY | 1,425.5 | 1,426 | 1,324 | 1,351 | 1,351 | -74.5 (-5.23%) | 37,800 |
20 May 2019 | JPY | 1,439 | 1,457.5 | 1,420 | 1,425.5 | 1,425.5 | -63.5 (-4.26%) | 36,800 |
17 May 2019 | JPY | 1,364.5 | 1,498.5 | 1,364.5 | 1,489 | 1,489 | +153.5 (+11.49%) | 69,000 |
16 May 2019 | JPY | 1,363.5 | 1,391.5 | 1,320.5 | 1,335.5 | 1,335.5 | -28 (-2.05%) | 69,000 |
15 May 2019 | JPY | 1,427.5 | 1,444.5 | 1,350.5 | 1,363.5 | 1,363.5 | -44.5 (-3.16%) | 57,800 |
14 May 2019 | JPY | 1,410 | 1,432 | 1,365.5 | 1,408 | 1,408 | -66 (-4.48%) | 62,200 |
13 May 2019 | JPY | 1,507.5 | 1,507.5 | 1,462.5 | 1,474 | 1,474 | -53.5 (-3.50%) | 45,200 |
10 May 2019 | JPY | 1,532.5 | 1,567.5 | 1,491.5 | 1,527.5 | 1,527.5 | -5 (-0.33%) | 58,200 |
9 May 2019 | JPY | 1,675 | 1,675 | 1,520 | 1,532.5 | 1,532.5 | -150 (-8.92%) | 103,600 |