Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 1,072 | 1,088 | 1,055 | 1,068.5 | 1,068.5 | +17.5 (+1.67%) | 205,800 |
22 Apr 2019 | JPY | 1,055 | 1,082.5 | 1,048 | 1,051 | 1,051 | -4 (-0.38%) | 146,200 |
19 Apr 2019 | JPY | 1,075 | 1,077.5 | 1,052.5 | 1,055 | 1,055 | -31 (-2.85%) | 262,600 |
18 Apr 2019 | JPY | 1,128.5 | 1,130 | 1,085 | 1,086 | 1,086 | -23.5 (-2.12%) | 159,600 |
17 Apr 2019 | JPY | 1,106.5 | 1,127 | 1,091 | 1,109.5 | 1,109.5 | +3 (+0.27%) | 108,800 |
16 Apr 2019 | JPY | 1,112 | 1,124 | 1,097.5 | 1,106.5 | 1,106.5 | -11 (-0.98%) | 132,000 |
15 Apr 2019 | JPY | 1,138.5 | 1,140.5 | 1,095.5 | 1,117.5 | 1,117.5 | -20 (-1.76%) | 181,200 |
12 Apr 2019 | JPY | 1,158.5 | 1,161 | 1,132.5 | 1,137.5 | 1,137.5 | -3 (-0.26%) | 90,800 |
11 Apr 2019 | JPY | 1,135.5 | 1,153.5 | 1,132 | 1,140.5 | 1,140.5 | -8.5 (-0.74%) | 71,400 |
10 Apr 2019 | JPY | 1,144 | 1,151.5 | 1,130.5 | 1,149 | 1,149 | -3 (-0.26%) | 63,800 |
9 Apr 2019 | JPY | 1,162 | 1,173 | 1,145.5 | 1,152 | 1,152 | +12 (+1.05%) | 78,000 |
8 Apr 2019 | JPY | 1,135.5 | 1,150 | 1,118 | 1,140 | 1,140 | -3 (-0.26%) | 132,000 |
5 Apr 2019 | JPY | 1,150 | 1,173.5 | 1,141.5 | 1,143 | 1,143 | -26.5 (-2.27%) | 117,800 |
4 Apr 2019 | JPY | 1,157.5 | 1,176 | 1,157.5 | 1,169.5 | 1,169.5 | +14 (+1.21%) | 76,800 |
3 Apr 2019 | JPY | 1,161 | 1,175.5 | 1,140 | 1,155.5 | 1,155.5 | -24.5 (-2.08%) | 151,800 |
2 Apr 2019 | JPY | 1,226.5 | 1,226.5 | 1,179 | 1,180 | 1,180 | -29 (-2.40%) | 116,600 |
1 Apr 2019 | JPY | 1,228 | 1,230 | 1,194.5 | 1,209 | 1,209 | -25 (-2.03%) | 209,600 |
29 Mar 2019 | JPY | 1,248.5 | 1,255 | 1,230 | 1,234 | 1,234 | -13 (-1.04%) | 143,600 |
28 Mar 2019 | JPY | 1,235 | 1,254 | 1,220 | 1,247 | 1,247 | -3 (-0.24%) | 197,400 |
27 Mar 2019 | JPY | 1,251 | 1,312.5 | 1,247.5 | 1,250 | 1,250 | +925 (+284.62%) | 303,600 |
27 Mar 2019 |
|
|||||||
26 Mar 2019 | JPY | 1,287.5 | 1,320 | 1,237.5 | 1,300 | 1,300 | +2.5 (+0.19%) | 480,400 |
25 Mar 2019 | JPY | 1,322.5 | 1,322.5 | 1,255 | 1,297.5 | 1,297.5 | -40 (-2.99%) | 253,200 |
22 Mar 2019 | JPY | 1,300 | 1,347.5 | 1,285 | 1,337.5 | 1,337.5 | +57.5 (+4.49%) | 457,600 |
20 Mar 2019 | JPY | 1,270 | 1,297.5 | 1,257.5 | 1,280 | 1,280 | +25 (+1.99%) | 362,400 |
19 Mar 2019 | JPY | 1,217.5 | 1,265 | 1,206.25 | 1,255 | 1,255 | +20 (+1.62%) | 195,600 |
18 Mar 2019 | JPY | 1,257.5 | 1,260 | 1,210 | 1,235 | 1,235 | -12.5 (-1.00%) | 248,800 |
15 Mar 2019 | JPY | 1,212.5 | 1,260 | 1,191.25 | 1,247.5 | 1,247.5 | +25 (+2.04%) | 347,600 |
14 Mar 2019 | JPY | 1,250 | 1,270 | 1,212.5 | 1,222.5 | 1,222.5 | +18.75 (+1.56%) | 411,600 |
13 Mar 2019 | JPY | 1,162.5 | 1,218.75 | 1,161.25 | 1,203.75 | 1,203.75 | +82.5 (+7.36%) | 522,800 |
12 Mar 2019 | JPY | 1,065 | 1,125 | 1,056.25 | 1,121.25 | 1,121.25 | +81.25 (+7.81%) | 762,400 |