Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2019 | JPY | 1,942.5 | 1,960 | 1,902.5 | 1,910 | 1,910 | -32.5 (-1.67%) | 400,000 |
17 Jun 2019 | JPY | 1,940 | 1,970 | 1,935 | 1,942.5 | 1,942.5 | +2.5 (+0.13%) | 340,000 |
14 Jun 2019 | JPY | 1,937.5 | 1,942.5 | 1,912.5 | 1,940 | 1,940 | +2.5 (+0.13%) | 334,800 |
13 Jun 2019 | JPY | 1,897.5 | 1,947.5 | 1,897.5 | 1,937.5 | 1,937.5 | +37.5 (+1.97%) | 768,800 |
12 Jun 2019 | JPY | 1,900 | 1,905 | 1,872.5 | 1,900 | 1,900 | +5 (+0.26%) | 486,400 |
11 Jun 2019 | JPY | 1,897.5 | 1,905 | 1,872.5 | 1,895 | 1,895 | +10 (+0.53%) | 453,600 |
10 Jun 2019 | JPY | 1,910 | 1,915 | 1,875 | 1,885 | 1,885 | -7.5 (-0.40%) | 570,800 |
7 Jun 2019 | JPY | 1,925 | 1,942.5 | 1,867.5 | 1,892.5 | 1,892.5 | -17.5 (-0.92%) | 895,600 |
6 Jun 2019 | JPY | 1,887.5 | 1,957.5 | 1,887.5 | 1,910 | 1,910 | +60 (+3.24%) | 1,795,600 |
5 Jun 2019 | JPY | 1,865 | 1,880 | 1,825 | 1,850 | 1,850 | -10 (-0.54%) | 653,600 |
4 Jun 2019 | JPY | 1,915 | 1,920 | 1,830 | 1,860 | 1,860 | -40 (-2.11%) | 440,800 |
3 Jun 2019 | JPY | 1,872.5 | 1,905 | 1,870 | 1,900 | 1,900 | +12.5 (+0.66%) | 454,000 |
31 May 2019 | JPY | 1,845 | 1,915 | 1,842.5 | 1,887.5 | 1,887.5 | +37.5 (+2.03%) | 578,800 |
30 May 2019 | JPY | 1,912.5 | 1,912.5 | 1,817.5 | 1,850 | 1,850 | -85 (-4.39%) | 856,400 |
29 May 2019 | JPY | 1,880 | 1,960 | 1,880 | 1,935 | 1,935 | +35 (+1.84%) | 557,600 |
28 May 2019 | JPY | 1,935 | 1,955 | 1,895 | 1,900 | 1,900 | -17.5 (-0.91%) | 419,600 |
27 May 2019 | JPY | 1,902.5 | 1,922.5 | 1,895 | 1,917.5 | 1,917.5 | +15 (+0.79%) | 234,800 |
24 May 2019 | JPY | 1,885 | 1,910 | 1,880 | 1,902.5 | 1,902.5 | 0.0 (0.0%) | 259,200 |
23 May 2019 | JPY | 1,855 | 1,910 | 1,847.5 | 1,902.5 | 1,902.5 | +50 (+2.70%) | 413,200 |
22 May 2019 | JPY | 1,865 | 1,875 | 1,850 | 1,852.5 | 1,852.5 | -10 (-0.54%) | 224,000 |
21 May 2019 | JPY | 1,855 | 1,870 | 1,855 | 1,862.5 | 1,862.5 | +7.5 (+0.40%) | 179,200 |
20 May 2019 | JPY | 1,865 | 1,882.5 | 1,847.5 | 1,855 | 1,855 | -5 (-0.27%) | 250,800 |
17 May 2019 | JPY | 1,857.5 | 1,865 | 1,842.5 | 1,860 | 1,860 | +15 (+0.81%) | 226,000 |
16 May 2019 | JPY | 1,830 | 1,845 | 1,817.5 | 1,845 | 1,845 | +12.5 (+0.68%) | 262,400 |
15 May 2019 | JPY | 1,897.5 | 1,905 | 1,822.5 | 1,832.5 | 1,832.5 | -45 (-2.40%) | 424,000 |
14 May 2019 | JPY | 1,832.5 | 1,877.5 | 1,815 | 1,877.5 | 1,877.5 | +32.5 (+1.76%) | 570,800 |
13 May 2019 | JPY | 1,837.5 | 1,945 | 1,822.5 | 1,845 | 1,845 | +32.5 (+1.79%) | 1,582,000 |
10 May 2019 | JPY | 1,842.5 | 1,867.5 | 1,800 | 1,812.5 | 1,812.5 | -25 (-1.36%) | 694,400 |
9 May 2019 | JPY | 1,850 | 1,860 | 1,815 | 1,837.5 | 1,837.5 | -22.5 (-1.21%) | 641,200 |
8 May 2019 | JPY | 1,857.5 | 1,895 | 1,845 | 1,860 | 1,860 | -5 (-0.27%) | 550,800 |