Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 2,075 | 2,139 | 2,070 | 2,108 | 2,108 | +5 (+0.24%) | 207,900 |
22 Apr 2019 | JPY | 2,015 | 2,116 | 2,011 | 2,103 | 2,103 | +63 (+3.09%) | 125,600 |
19 Apr 2019 | JPY | 2,021 | 2,059 | 2,017 | 2,040 | 2,040 | +9 (+0.44%) | 108,800 |
18 Apr 2019 | JPY | 2,087 | 2,088 | 2,026 | 2,031 | 2,031 | -62 (-2.96%) | 156,100 |
17 Apr 2019 | JPY | 2,151 | 2,180 | 2,091 | 2,093 | 2,093 | -66 (-3.06%) | 110,300 |
16 Apr 2019 | JPY | 2,124 | 2,169 | 2,124 | 2,159 | 2,159 | +28 (+1.31%) | 108,300 |
15 Apr 2019 | JPY | 2,094 | 2,155 | 2,094 | 2,131 | 2,131 | +40 (+1.91%) | 133,200 |
12 Apr 2019 | JPY | 2,067 | 2,131 | 2,067 | 2,091 | 2,091 | +11 (+0.53%) | 125,400 |
11 Apr 2019 | JPY | 2,061 | 2,095 | 2,040 | 2,080 | 2,080 | +4 (+0.19%) | 99,900 |
10 Apr 2019 | JPY | 2,115 | 2,116 | 2,074 | 2,076 | 2,076 | -82 (-3.80%) | 125,600 |
9 Apr 2019 | JPY | 2,121 | 2,175 | 2,114 | 2,158 | 2,158 | +5 (+0.23%) | 78,700 |
8 Apr 2019 | JPY | 2,145 | 2,213 | 2,132 | 2,153 | 2,153 | +5 (+0.23%) | 105,100 |
5 Apr 2019 | JPY | 2,100 | 2,149 | 2,087 | 2,148 | 2,148 | +29 (+1.37%) | 109,500 |
4 Apr 2019 | JPY | 2,161 | 2,164 | 2,116 | 2,119 | 2,119 | -61 (-2.80%) | 106,000 |
3 Apr 2019 | JPY | 2,145 | 2,204 | 2,145 | 2,180 | 2,180 | +23 (+1.07%) | 64,900 |
2 Apr 2019 | JPY | 2,248 | 2,260 | 2,144 | 2,157 | 2,157 | -98 (-4.35%) | 99,500 |
1 Apr 2019 | JPY | 2,225 | 2,278 | 2,221 | 2,255 | 2,255 | +32 (+1.44%) | 61,100 |
29 Mar 2019 | JPY | 2,232 | 2,268 | 2,215 | 2,223 | 2,223 | +54 (+2.49%) | 122,800 |
28 Mar 2019 | JPY | 2,253 | 2,253 | 2,152 | 2,169 | 2,169 | -73 (-3.26%) | 88,000 |
27 Mar 2019 | JPY | 2,229 | 2,268 | 2,201 | 2,242 | 2,242 | -11 (-0.49%) | 84,600 |
26 Mar 2019 | JPY | 2,250 | 2,304 | 2,241 | 2,253 | 2,253 | +17 (+0.76%) | 119,800 |
25 Mar 2019 | JPY | 2,249 | 2,262 | 2,218 | 2,236 | 2,236 | -60 (-2.61%) | 165,100 |
22 Mar 2019 | JPY | 2,300 | 2,319 | 2,274 | 2,296 | 2,296 | -14 (-0.61%) | 74,200 |
20 Mar 2019 | JPY | 2,307 | 2,345 | 2,264 | 2,310 | 2,310 | +1 (+0.04%) | 101,400 |
19 Mar 2019 | JPY | 2,203 | 2,325 | 2,200 | 2,309 | 2,309 | +87 (+3.92%) | 170,200 |
18 Mar 2019 | JPY | 2,227 | 2,252 | 2,173 | 2,222 | 2,222 | 0.0 (0.0%) | 152,700 |
15 Mar 2019 | JPY | 2,180 | 2,236 | 2,137 | 2,222 | 2,222 | +153 (+7.39%) | 883,000 |
14 Mar 2019 | JPY | 2,000 | 2,070 | 2,000 | 2,069 | 2,069 | +67 (+3.35%) | 69,800 |
13 Mar 2019 | JPY | 2,050 | 2,091 | 1,988 | 2,002 | 2,002 | -69 (-3.33%) | 117,500 |
12 Mar 2019 | JPY | 2,023 | 2,087 | 2,023 | 2,071 | 2,071 | +60 (+2.98%) | 65,500 |