Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 1,364 | 1,443 | 1,196 | 1,200 | 1,200 | -181 (-13.11%) | 1,333,500 |
13 May 2019 | JPY | 1,333 | 1,384 | 1,310 | 1,381 | 1,381 | +48 (+3.60%) | 525,500 |
10 May 2019 | JPY | 1,305 | 1,343 | 1,276 | 1,333 | 1,333 | -25 (-1.84%) | 363,000 |
9 May 2019 | JPY | 1,392 | 1,400 | 1,319 | 1,358 | 1,358 | -51 (-3.62%) | 558,200 |
8 May 2019 | JPY | 1,352 | 1,420 | 1,303 | 1,409 | 1,409 | +27 (+1.95%) | 703,600 |
7 May 2019 | JPY | 1,252 | 1,408 | 1,241 | 1,382 | 1,382 | +117 (+9.25%) | 555,800 |
26 Apr 2019 | JPY | 1,178 | 1,269 | 1,164 | 1,265 | 1,265 | +80 (+6.75%) | 349,500 |
25 Apr 2019 | JPY | 1,191 | 1,200 | 1,127 | 1,185 | 1,185 | -13 (-1.09%) | 373,300 |
24 Apr 2019 | JPY | 1,213 | 1,236 | 1,185 | 1,198 | 1,198 | -20 (-1.64%) | 436,700 |
23 Apr 2019 | JPY | 1,164 | 1,231 | 1,164 | 1,218 | 1,218 | +66 (+5.73%) | 345,200 |
22 Apr 2019 | JPY | 1,160 | 1,210 | 1,138 | 1,152 | 1,152 | -8 (-0.69%) | 220,800 |
19 Apr 2019 | JPY | 1,167 | 1,174 | 1,108 | 1,160 | 1,160 | -7 (-0.60%) | 424,700 |
18 Apr 2019 | JPY | 1,210 | 1,228 | 1,150 | 1,167 | 1,167 | -50 (-4.11%) | 396,900 |
17 Apr 2019 | JPY | 1,155 | 1,238 | 1,133 | 1,217 | 1,217 | +65 (+5.64%) | 414,400 |
16 Apr 2019 | JPY | 1,123 | 1,177 | 1,123 | 1,152 | 1,152 | +29 (+2.58%) | 231,600 |
15 Apr 2019 | JPY | 1,107 | 1,147 | 1,099 | 1,123 | 1,123 | +16 (+1.45%) | 187,800 |
12 Apr 2019 | JPY | 1,092 | 1,136 | 1,081 | 1,107 | 1,107 | +20 (+1.84%) | 243,700 |
11 Apr 2019 | JPY | 1,104 | 1,115 | 1,053 | 1,087 | 1,087 | -12 (-1.09%) | 322,700 |
10 Apr 2019 | JPY | 1,090 | 1,137 | 1,081 | 1,099 | 1,099 | +4 (+0.37%) | 366,400 |
9 Apr 2019 | JPY | 1,211 | 1,234 | 1,081 | 1,095 | 1,095 | -127 (-10.39%) | 746,700 |
8 Apr 2019 | JPY | 1,175 | 1,295 | 1,175 | 1,222 | 1,222 | +46 (+3.91%) | 729,400 |
5 Apr 2019 | JPY | 1,071 | 1,198 | 1,066 | 1,176 | 1,176 | +124 (+11.79%) | 606,500 |
4 Apr 2019 | JPY | 1,130 | 1,137 | 1,044 | 1,052 | 1,052 | -76 (-6.74%) | 682,200 |
3 Apr 2019 | JPY | 1,224 | 1,224 | 1,115 | 1,128 | 1,128 | +22 (+1.99%) | 902,600 |
2 Apr 2019 | JPY | 1,133 | 1,147 | 1,096 | 1,106 | 1,106 | +19 (+1.75%) | 236,000 |
1 Apr 2019 | JPY | 1,204 | 1,218 | 1,081 | 1,087 | 1,087 | -124 (-10.24%) | 738,700 |
29 Mar 2019 | JPY | 1,230 | 1,278 | 1,192 | 1,211 | 1,211 | -29 (-2.34%) | 284,500 |
28 Mar 2019 | JPY | 1,213 | 1,243 | 1,167 | 1,240 | 1,240 | +27 (+2.23%) | 270,900 |
27 Mar 2019 | JPY | 1,207 | 1,260 | 1,200 | 1,213 | 1,213 | -5 (-0.41%) | 307,000 |
26 Mar 2019 | JPY | 1,166 | 1,237 | 1,155 | 1,218 | 1,218 | +73 (+6.38%) | 389,800 |