Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | JPY | 3,190 | 3,275 | 3,170 | 3,240 | 3,240 | +45 (+1.41%) | 61,200 |
11 Jun 2019 | JPY | 3,175 | 3,200 | 3,150 | 3,195 | 3,195 | +40 (+1.27%) | 39,400 |
10 Jun 2019 | JPY | 3,180 | 3,185 | 3,125 | 3,155 | 3,155 | +25 (+0.80%) | 45,200 |
7 Jun 2019 | JPY | 3,095 | 3,180 | 3,065 | 3,130 | 3,130 | +35 (+1.13%) | 57,800 |
6 Jun 2019 | JPY | 3,080 | 3,130 | 3,040 | 3,095 | 3,095 | +5 (+0.16%) | 53,800 |
5 Jun 2019 | JPY | 3,080 | 3,110 | 3,030 | 3,090 | 3,090 | +80 (+2.66%) | 56,400 |
4 Jun 2019 | JPY | 3,045 | 3,080 | 2,952 | 3,010 | 3,010 | -45 (-1.47%) | 79,900 |
3 Jun 2019 | JPY | 3,170 | 3,170 | 3,020 | 3,055 | 3,055 | -180 (-5.56%) | 173,100 |
31 May 2019 | JPY | 3,190 | 3,300 | 3,150 | 3,235 | 3,235 | +75 (+2.37%) | 99,400 |
30 May 2019 | JPY | 3,200 | 3,205 | 3,090 | 3,160 | 3,160 | -45 (-1.40%) | 81,000 |
29 May 2019 | JPY | 3,250 | 3,280 | 3,190 | 3,205 | 3,205 | -75 (-2.29%) | 59,300 |
28 May 2019 | JPY | 3,290 | 3,310 | 3,245 | 3,280 | 3,280 | +10 (+0.31%) | 134,200 |
27 May 2019 | JPY | 3,265 | 3,295 | 3,215 | 3,270 | 3,270 | +10 (+0.31%) | 56,800 |
24 May 2019 | JPY | 3,300 | 3,345 | 3,250 | 3,260 | 3,260 | -95 (-2.83%) | 91,200 |
23 May 2019 | JPY | 3,410 | 3,445 | 3,330 | 3,355 | 3,355 | -90 (-2.61%) | 69,500 |
22 May 2019 | JPY | 3,490 | 3,505 | 3,400 | 3,445 | 3,445 | -30 (-0.86%) | 71,500 |
21 May 2019 | JPY | 3,480 | 3,525 | 3,390 | 3,475 | 3,475 | -5 (-0.14%) | 81,900 |
20 May 2019 | JPY | 3,585 | 3,640 | 3,445 | 3,480 | 3,480 | -140 (-3.87%) | 78,100 |
17 May 2019 | JPY | 3,600 | 3,645 | 3,545 | 3,620 | 3,620 | +105 (+2.99%) | 57,500 |
16 May 2019 | JPY | 3,580 | 3,610 | 3,505 | 3,515 | 3,515 | -15 (-0.42%) | 66,600 |
15 May 2019 | JPY | 3,590 | 3,600 | 3,450 | 3,530 | 3,530 | -15 (-0.42%) | 70,000 |
14 May 2019 | JPY | 3,455 | 3,565 | 3,435 | 3,545 | 3,545 | -50 (-1.39%) | 148,300 |
13 May 2019 | JPY | 3,750 | 3,780 | 3,580 | 3,595 | 3,595 | -110 (-2.97%) | 117,000 |
10 May 2019 | JPY | 4,130 | 4,130 | 3,680 | 3,705 | 3,705 | -495 (-11.79%) | 259,300 |
9 May 2019 | JPY | 4,255 | 4,300 | 4,145 | 4,200 | 4,200 | -15 (-0.36%) | 88,500 |
8 May 2019 | JPY | 4,110 | 4,255 | 4,085 | 4,215 | 4,215 | +70 (+1.69%) | 79,100 |
7 May 2019 | JPY | 4,170 | 4,280 | 4,105 | 4,145 | 4,145 | -25 (-0.60%) | 86,100 |
26 Apr 2019 | JPY | 4,345 | 4,390 | 4,145 | 4,170 | 4,170 | -225 (-5.12%) | 205,300 |
25 Apr 2019 | JPY | 4,500 | 4,500 | 4,365 | 4,395 | 4,395 | -95 (-2.12%) | 64,700 |
24 Apr 2019 | JPY | 4,410 | 4,560 | 4,410 | 4,490 | 4,490 | +105 (+2.39%) | 96,100 |