Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2019 | JPY | 1,895 | 1,940 | 1,682.5 | 1,690 | 1,690 | -310 (-15.50%) | 300,200 |
25 Apr 2019 | JPY | 2,545 | 2,575 | 2,000 | 2,000 | 2,000 | -500 (-20%) | 224,000 |
24 Apr 2019 | JPY | 2,497.5 | 2,560 | 2,485 | 2,500 | 2,500 | +30 (+1.21%) | 13,200 |
23 Apr 2019 | JPY | 2,422.5 | 2,480 | 2,422.5 | 2,470 | 2,470 | +72.5 (+3.02%) | 8,000 |
22 Apr 2019 | JPY | 2,395 | 2,410 | 2,395 | 2,397.5 | 2,397.5 | +22.5 (+0.95%) | 1,200 |
19 Apr 2019 | JPY | 2,472.5 | 2,480 | 2,362.5 | 2,375 | 2,375 | -65 (-2.66%) | 14,600 |
18 Apr 2019 | JPY | 2,490 | 2,490 | 2,427.5 | 2,440 | 2,440 | -10 (-0.41%) | 11,800 |
17 Apr 2019 | JPY | 2,475 | 2,482.5 | 2,425 | 2,450 | 2,450 | 0.0 (0.0%) | 6,200 |
16 Apr 2019 | JPY | 2,457.5 | 2,480 | 2,437.5 | 2,450 | 2,450 | -10 (-0.41%) | 8,600 |
15 Apr 2019 | JPY | 2,490 | 2,530 | 2,460 | 2,460 | 2,460 | -27.5 (-1.11%) | 9,600 |
12 Apr 2019 | JPY | 2,590 | 2,740 | 2,475 | 2,487.5 | 2,487.5 | -102.5 (-3.96%) | 31,000 |
11 Apr 2019 | JPY | 2,402.5 | 2,755 | 2,367.5 | 2,590 | 2,590 | +165 (+6.80%) | 50,800 |
10 Apr 2019 | JPY | 2,450 | 2,450 | 2,402.5 | 2,425 | 2,425 | -35 (-1.42%) | 9,800 |
9 Apr 2019 | JPY | 2,515 | 2,525 | 2,442.5 | 2,460 | 2,460 | -65 (-2.57%) | 21,800 |
8 Apr 2019 | JPY | 2,600 | 2,600 | 2,500 | 2,525 | 2,525 | -25 (-0.98%) | 8,600 |
5 Apr 2019 | JPY | 2,550 | 2,570 | 2,515 | 2,550 | 2,550 | 0.0 (0.0%) | 14,200 |
4 Apr 2019 | JPY | 2,675 | 2,675 | 2,535 | 2,550 | 2,550 | +10 (+0.39%) | 17,600 |
3 Apr 2019 | JPY | 2,560 | 2,560 | 2,480 | 2,540 | 2,540 | -40 (-1.55%) | 14,400 |
2 Apr 2019 | JPY | 2,755 | 2,755 | 2,510 | 2,580 | 2,580 | -160 (-5.84%) | 17,400 |
1 Apr 2019 | JPY | 2,825 | 2,850 | 2,715 | 2,740 | 2,740 | -110 (-3.86%) | 12,600 |
29 Mar 2019 | JPY | 2,845 | 2,875 | 2,790 | 2,850 | 2,850 | -35 (-1.21%) | 20,400 |
28 Mar 2019 | JPY | 2,955 | 2,960 | 2,865 | 2,885 | 2,885 | -115 (-3.83%) | 13,000 |
27 Mar 2019 | JPY | 2,935 | 3,080 | 2,935 | 3,000 | 3,000 | -30 (-0.99%) | 19,800 |
26 Mar 2019 | JPY | 3,090 | 3,090 | 3,030 | 3,030 | 3,030 | +30 (+1%) | 2,200 |
25 Mar 2019 | JPY | 3,080 | 3,080 | 2,975 | 3,000 | 3,000 | -30 (-0.99%) | 8,200 |
22 Mar 2019 | JPY | 3,100 | 3,100 | 3,005 | 3,030 | 3,030 | -55 (-1.78%) | 5,400 |
20 Mar 2019 | JPY | 3,155 | 3,170 | 3,080 | 3,085 | 3,085 | -65 (-2.06%) | 6,000 |
19 Mar 2019 | JPY | 3,155 | 3,160 | 3,125 | 3,150 | 3,150 | +50 (+1.61%) | 3,000 |
18 Mar 2019 | JPY | 3,095 | 3,195 | 3,065 | 3,100 | 3,100 | +5 (+0.16%) | 2,800 |
15 Mar 2019 | JPY | 3,055 | 3,125 | 3,055 | 3,095 | 3,095 | +5 (+0.16%) | 1,400 |