Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | JPY | 1,700 | 1,772.5 | 1,697.5 | 1,735 | 1,735 | 0.0 (0.0%) | 494,800 |
11 Jun 2019 | JPY | 1,727.5 | 1,742.5 | 1,640 | 1,735 | 1,735 | +10 (+0.58%) | 690,200 |
10 Jun 2019 | JPY | 1,650 | 1,832.5 | 1,617.5 | 1,725 | 1,725 | +65 (+3.92%) | 1,294,400 |
7 Jun 2019 | JPY | 1,600 | 1,682.5 | 1,552.5 | 1,660 | 1,660 | +40 (+2.47%) | 883,800 |
6 Jun 2019 | JPY | 1,567.5 | 1,640 | 1,532.5 | 1,620 | 1,620 | +87.5 (+5.71%) | 1,172,200 |
5 Jun 2019 | JPY | 1,430.5 | 1,565 | 1,413.5 | 1,532.5 | 1,532.5 | +104 (+7.28%) | 1,340,200 |
4 Jun 2019 | JPY | 1,500 | 1,655 | 1,407.5 | 1,428.5 | 1,428.5 | +23.5 (+1.67%) | 2,989,200 |
3 Jun 2019 | JPY | 1,293 | 1,416 | 1,283 | 1,405 | 1,405 | +108.5 (+8.37%) | 2,203,200 |
31 May 2019 | JPY | 1,250 | 1,319 | 1,240 | 1,296.5 | 1,296.5 | +56.5 (+4.56%) | 1,764,000 |
30 May 2019 | JPY | 1,127.5 | 1,258.5 | 1,111.5 | 1,240 | 1,240 | +136.5 (+12.37%) | 1,793,000 |
29 May 2019 | JPY | 1,127.5 | 1,133.5 | 1,082.5 | 1,103.5 | 1,103.5 | -37 (-3.24%) | 601,200 |
28 May 2019 | JPY | 1,104 | 1,140.5 | 1,089 | 1,140.5 | 1,140.5 | +36.5 (+3.31%) | 663,400 |
27 May 2019 | JPY | 1,062.5 | 1,122.5 | 1,060.5 | 1,104 | 1,104 | +50.5 (+4.79%) | 487,800 |
24 May 2019 | JPY | 1,041 | 1,067 | 1,020 | 1,053.5 | 1,053.5 | +32.5 (+3.18%) | 478,200 |
23 May 2019 | JPY | 1,015 | 1,033 | 1,000 | 1,021 | 1,021 | 0.0 (0.0%) | 217,000 |
22 May 2019 | JPY | 1,042.5 | 1,048 | 1,019 | 1,021 | 1,021 | -13.5 (-1.30%) | 251,000 |
21 May 2019 | JPY | 1,051 | 1,099 | 1,033.5 | 1,034.5 | 1,034.5 | -31.5 (-2.95%) | 315,400 |
20 May 2019 | JPY | 1,093.5 | 1,100 | 1,016.5 | 1,066 | 1,066 | -43 (-3.88%) | 490,600 |
17 May 2019 | JPY | 1,135 | 1,143.5 | 1,088.5 | 1,109 | 1,109 | -23 (-2.03%) | 371,000 |
16 May 2019 | JPY | 1,150 | 1,196.5 | 1,107.5 | 1,132 | 1,132 | +82 (+7.81%) | 778,200 |
15 May 2019 | JPY | 1,067 | 1,067 | 1,037 | 1,050 | 1,050 | +16 (+1.55%) | 215,600 |
14 May 2019 | JPY | 1,023 | 1,043.5 | 1,002 | 1,034 | 1,034 | -14 (-1.34%) | 271,600 |
13 May 2019 | JPY | 1,044.5 | 1,073.5 | 1,041 | 1,048 | 1,048 | 0.0 (0.0%) | 161,600 |
10 May 2019 | JPY | 1,036.5 | 1,065 | 1,030.5 | 1,048 | 1,048 | +5 (+0.48%) | 187,200 |
9 May 2019 | JPY | 1,062 | 1,075 | 1,025 | 1,043 | 1,043 | -14.5 (-1.37%) | 360,800 |
8 May 2019 | JPY | 1,040 | 1,057.5 | 1,026.5 | 1,057.5 | 1,057.5 | +9.5 (+0.91%) | 239,000 |
7 May 2019 | JPY | 1,067.5 | 1,074.5 | 1,046.5 | 1,048 | 1,048 | -1.5 (-0.14%) | 193,200 |
26 Apr 2019 | JPY | 1,049.5 | 1,050 | 1,034 | 1,049.5 | 1,049.5 | +7.5 (+0.72%) | 141,000 |
25 Apr 2019 | JPY | 1,075 | 1,076 | 1,039 | 1,042 | 1,042 | -21.5 (-2.02%) | 236,400 |
24 Apr 2019 | JPY | 1,079.5 | 1,092.5 | 1,062.5 | 1,063.5 | 1,063.5 | -5 (-0.47%) | 189,000 |