Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | JPY | 1,835 | 1,880 | 1,820 | 1,865 | 1,865 | +47.5 (+2.61%) | 850,400 |
26 Apr 2019 | JPY | 1,785 | 1,827.5 | 1,785 | 1,817.5 | 1,817.5 | +7.5 (+0.41%) | 410,400 |
25 Apr 2019 | JPY | 1,780 | 1,810 | 1,775 | 1,810 | 1,810 | +27.5 (+1.54%) | 350,000 |
24 Apr 2019 | JPY | 1,775 | 1,797.5 | 1,772.5 | 1,782.5 | 1,782.5 | -2.5 (-0.14%) | 317,200 |
23 Apr 2019 | JPY | 1,760 | 1,792.5 | 1,747.5 | 1,785 | 1,785 | +22.5 (+1.28%) | 328,800 |
22 Apr 2019 | JPY | 1,750 | 1,767.5 | 1,745 | 1,762.5 | 1,762.5 | +10 (+0.57%) | 283,200 |
19 Apr 2019 | JPY | 1,780 | 1,797.5 | 1,725 | 1,752.5 | 1,752.5 | -25 (-1.41%) | 897,200 |
18 Apr 2019 | JPY | 1,810 | 1,817.5 | 1,770 | 1,777.5 | 1,777.5 | -50 (-2.74%) | 611,600 |
17 Apr 2019 | JPY | 1,840 | 1,847.5 | 1,810 | 1,827.5 | 1,827.5 | -25 (-1.35%) | 408,400 |
16 Apr 2019 | JPY | 1,862.5 | 1,880 | 1,847.5 | 1,852.5 | 1,852.5 | -2.5 (-0.13%) | 329,200 |
15 Apr 2019 | JPY | 1,875 | 1,890 | 1,847.5 | 1,855 | 1,855 | -7.5 (-0.40%) | 572,800 |
12 Apr 2019 | JPY | 1,837.5 | 1,862.5 | 1,837.5 | 1,862.5 | 1,862.5 | +35 (+1.92%) | 399,200 |
11 Apr 2019 | JPY | 1,825 | 1,840 | 1,810 | 1,827.5 | 1,827.5 | -2.5 (-0.14%) | 223,600 |
10 Apr 2019 | JPY | 1,825 | 1,840 | 1,815 | 1,830 | 1,830 | -12.5 (-0.68%) | 221,600 |
9 Apr 2019 | JPY | 1,857.5 | 1,867.5 | 1,832.5 | 1,842.5 | 1,842.5 | -15 (-0.81%) | 247,600 |
8 Apr 2019 | JPY | 1,800 | 1,860 | 1,800 | 1,857.5 | 1,857.5 | +77.5 (+4.35%) | 473,200 |
5 Apr 2019 | JPY | 1,822.5 | 1,822.5 | 1,775 | 1,780 | 1,780 | -35 (-1.93%) | 468,000 |
4 Apr 2019 | JPY | 1,810 | 1,830 | 1,782.5 | 1,815 | 1,815 | -7.5 (-0.41%) | 266,800 |
3 Apr 2019 | JPY | 1,827.5 | 1,840 | 1,810 | 1,822.5 | 1,822.5 | -22.5 (-1.22%) | 406,800 |
2 Apr 2019 | JPY | 1,865 | 1,875 | 1,840 | 1,845 | 1,845 | -7.5 (-0.40%) | 369,600 |
1 Apr 2019 | JPY | 1,907.5 | 1,910 | 1,850 | 1,852.5 | 1,852.5 | -52.5 (-2.76%) | 542,000 |
29 Mar 2019 | JPY | 1,895 | 1,907.5 | 1,880 | 1,905 | 1,905 | +40 (+2.14%) | 462,000 |
28 Mar 2019 | JPY | 1,872.5 | 1,882.5 | 1,857.5 | 1,865 | 1,865 | -17.5 (-0.93%) | 252,000 |
27 Mar 2019 | JPY | 1,897.5 | 1,900 | 1,872.5 | 1,882.5 | 1,882.5 | -12.5 (-0.66%) | 337,600 |
26 Mar 2019 | JPY | 1,882.5 | 1,927.5 | 1,882.5 | 1,895 | 1,895 | +37.5 (+2.02%) | 981,200 |
25 Mar 2019 | JPY | 1,842.5 | 1,862.5 | 1,832.5 | 1,857.5 | 1,857.5 | +5 (+0.27%) | 394,000 |
22 Mar 2019 | JPY | 1,872.5 | 1,872.5 | 1,840 | 1,852.5 | 1,852.5 | -10 (-0.54%) | 451,600 |
20 Mar 2019 | JPY | 1,835 | 1,875 | 1,832.5 | 1,862.5 | 1,862.5 | +40 (+2.19%) | 560,800 |
19 Mar 2019 | JPY | 1,840 | 1,845 | 1,822.5 | 1,822.5 | 1,822.5 | -22.5 (-1.22%) | 196,800 |
18 Mar 2019 | JPY | 1,837.5 | 1,850 | 1,830 | 1,845 | 1,845 | +17.5 (+0.96%) | 262,400 |