Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 3,310 | 3,430 | 3,280 | 3,410 | 3,410 | +40 (+1.19%) | 1,018,810 |
7 May 2019 | JPY | 3,390 | 3,490 | 3,360 | 3,370 | 3,370 | -100 (-2.88%) | 982,430 |
26 Apr 2019 | JPY | 3,500 | 3,520 | 3,440 | 3,470 | 3,470 | -110 (-3.07%) | 865,430 |
25 Apr 2019 | JPY | 3,530 | 3,610 | 3,520 | 3,580 | 3,580 | +50 (+1.42%) | 507,590 |
24 Apr 2019 | JPY | 3,530 | 3,590 | 3,490 | 3,530 | 3,530 | +20 (+0.57%) | 674,440 |
23 Apr 2019 | JPY | 3,520 | 3,540 | 3,450 | 3,510 | 3,510 | 0.0 (0.0%) | 933,500 |
22 Apr 2019 | JPY | 3,550 | 3,580 | 3,490 | 3,510 | 3,510 | -40 (-1.13%) | 784,910 |
19 Apr 2019 | JPY | 3,560 | 3,630 | 3,490 | 3,550 | 3,550 | -10 (-0.28%) | 979,490 |
18 Apr 2019 | JPY | 3,770 | 3,770 | 3,550 | 3,560 | 3,560 | -200 (-5.32%) | 1,166,210 |
17 Apr 2019 | JPY | 3,750 | 3,770 | 3,710 | 3,760 | 3,760 | +40 (+1.08%) | 836,210 |
16 Apr 2019 | JPY | 3,680 | 3,740 | 3,660 | 3,720 | 3,720 | 0.0 (0.0%) | 670,090 |
15 Apr 2019 | JPY | 3,700 | 3,740 | 3,660 | 3,720 | 3,720 | +70 (+1.92%) | 635,630 |
12 Apr 2019 | JPY | 3,630 | 3,690 | 3,590 | 3,650 | 3,650 | +50 (+1.39%) | 931,670 |
11 Apr 2019 | JPY | 3,740 | 3,740 | 3,570 | 3,600 | 3,600 | -150 (-4%) | 1,297,740 |
10 Apr 2019 | JPY | 3,650 | 3,790 | 3,630 | 3,750 | 3,750 | +50 (+1.35%) | 895,150 |
9 Apr 2019 | JPY | 3,730 | 3,790 | 3,690 | 3,700 | 3,700 | -60 (-1.60%) | 921,460 |
8 Apr 2019 | JPY | 3,700 | 3,770 | 3,650 | 3,760 | 3,760 | +10 (+0.27%) | 915,950 |
5 Apr 2019 | JPY | 3,600 | 3,820 | 3,580 | 3,750 | 3,750 | +30 (+0.81%) | 2,048,700 |
4 Apr 2019 | JPY | 3,870 | 3,870 | 3,700 | 3,720 | 3,720 | -120 (-3.13%) | 1,976,210 |
3 Apr 2019 | JPY | 3,790 | 3,850 | 3,720 | 3,840 | 3,840 | 0.0 (0.0%) | 2,029,970 |
2 Apr 2019 | JPY | 4,140 | 4,150 | 3,800 | 3,840 | 3,840 | -310 (-7.47%) | 3,125,720 |
1 Apr 2019 | JPY | 4,070 | 4,210 | 4,020 | 4,150 | 4,150 | +120 (+2.98%) | 1,489,430 |
29 Mar 2019 | JPY | 4,070 | 4,090 | 3,950 | 4,030 | 4,030 | -50 (-1.23%) | 2,401,450 |
28 Mar 2019 | JPY | 4,230 | 4,270 | 4,050 | 4,080 | 4,080 | -190 (-4.45%) | 2,357,110 |
27 Mar 2019 | JPY | 4,060 | 4,320 | 4,050 | 4,270 | 4,270 | +250 (+6.22%) | 3,625,390 |
26 Mar 2019 | JPY | 4,050 | 4,100 | 3,990 | 4,020 | 4,020 | +40 (+1.01%) | 1,580,620 |
25 Mar 2019 | JPY | 3,850 | 3,990 | 3,820 | 3,980 | 3,980 | -20 (-0.50%) | 1,808,690 |
22 Mar 2019 | JPY | 4,070 | 4,220 | 3,960 | 4,000 | 4,000 | -50 (-1.23%) | 6,257,230 |
20 Mar 2019 | JPY | 3,800 | 4,050 | 3,790 | 4,050 | 4,050 | +200 (+5.19%) | 3,180,820 |
19 Mar 2019 | JPY | 3,910 | 3,980 | 3,690 | 3,850 | 3,850 | +20 (+0.52%) | 2,559,430 |