Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | JPY | 1,015 | 1,034.5 | 1,014.5 | 1,026.5 | 1,026.5 | +11.5 (+1.13%) | 48,600 |
18 Apr 2019 | JPY | 1,019.5 | 1,021 | 1,006 | 1,015 | 1,015 | +5 (+0.50%) | 22,000 |
17 Apr 2019 | JPY | 1,005 | 1,014.5 | 1,003 | 1,010 | 1,010 | +5 (+0.50%) | 26,200 |
16 Apr 2019 | JPY | 1,009.5 | 1,018.5 | 1,003.5 | 1,005 | 1,005 | -3.5 (-0.35%) | 34,200 |
15 Apr 2019 | JPY | 1,012 | 1,021 | 1,006 | 1,008.5 | 1,008.5 | -0.5 (-0.05%) | 37,600 |
12 Apr 2019 | JPY | 1,020.5 | 1,021 | 1,003 | 1,009 | 1,009 | -14.5 (-1.42%) | 19,600 |
11 Apr 2019 | JPY | 1,018 | 1,030 | 1,007.5 | 1,023.5 | 1,023.5 | +16.5 (+1.64%) | 13,400 |
10 Apr 2019 | JPY | 1,001 | 1,015 | 993.5 | 1,007 | 1,007 | -2.5 (-0.25%) | 33,000 |
9 Apr 2019 | JPY | 1,017.5 | 1,017.5 | 1,001.5 | 1,009.5 | 1,009.5 | -0.5 (-0.05%) | 19,600 |
8 Apr 2019 | JPY | 1,020.5 | 1,024.5 | 1,010 | 1,010 | 1,010 | +1.5 (+0.15%) | 13,600 |
5 Apr 2019 | JPY | 1,006 | 1,011.5 | 1,000 | 1,008.5 | 1,008.5 | +8.5 (+0.85%) | 22,600 |
4 Apr 2019 | JPY | 1,000 | 1,008.5 | 997 | 1,000 | 1,000 | -2 (-0.20%) | 30,400 |
3 Apr 2019 | JPY | 1,010 | 1,015 | 990 | 1,002 | 1,002 | -10 (-0.99%) | 41,600 |
2 Apr 2019 | JPY | 1,024.5 | 1,038.5 | 1,004 | 1,012 | 1,012 | -12.5 (-1.22%) | 24,400 |
1 Apr 2019 | JPY | 1,042.5 | 1,042.5 | 1,016 | 1,024.5 | 1,024.5 | -7 (-0.68%) | 30,800 |
29 Mar 2019 | JPY | 1,035 | 1,042.5 | 1,012.5 | 1,031.5 | 1,031.5 | -2 (-0.19%) | 31,600 |
28 Mar 2019 | JPY | 1,034 | 1,050 | 1,027 | 1,033.5 | 1,033.5 | -6.5 (-0.63%) | 30,800 |
27 Mar 2019 | JPY | 1,031 | 1,050.5 | 1,026 | 1,040 | 1,040 | +15 (+1.46%) | 27,800 |
26 Mar 2019 | JPY | 1,027.5 | 1,043 | 1,014.5 | 1,025 | 1,025 | -17 (-1.63%) | 24,400 |
25 Mar 2019 | JPY | 995.5 | 1,049.5 | 993 | 1,042 | 1,042 | +7 (+0.68%) | 51,800 |
22 Mar 2019 | JPY | 1,050.5 | 1,060 | 1,025 | 1,035 | 1,035 | -15.5 (-1.48%) | 57,200 |
20 Mar 2019 | JPY | 1,060 | 1,067.5 | 1,045.5 | 1,050.5 | 1,050.5 | +1 (+0.10%) | 13,800 |
19 Mar 2019 | JPY | 1,066.5 | 1,075 | 1,031 | 1,049.5 | 1,049.5 | -27.5 (-2.55%) | 38,200 |
18 Mar 2019 | JPY | 1,065 | 1,083 | 1,063 | 1,077 | 1,077 | +20 (+1.89%) | 8,000 |
15 Mar 2019 | JPY | 1,059 | 1,079.5 | 1,050 | 1,057 | 1,057 | -3.5 (-0.33%) | 11,600 |
14 Mar 2019 | JPY | 1,052.5 | 1,066 | 1,036 | 1,060.5 | 1,060.5 | -4.5 (-0.42%) | 32,400 |
13 Mar 2019 | JPY | 1,122.5 | 1,122.5 | 1,043.5 | 1,065 | 1,065 | -27.5 (-2.52%) | 20,200 |
12 Mar 2019 | JPY | 1,085 | 1,131.5 | 1,080.5 | 1,092.5 | 1,092.5 | +23 (+2.15%) | 26,200 |
11 Mar 2019 | JPY | 1,086.5 | 1,086.5 | 1,050 | 1,069.5 | 1,069.5 | -5.5 (-0.51%) | 12,800 |
8 Mar 2019 | JPY | 1,130 | 1,130 | 1,053.5 | 1,075 | 1,075 | -72 (-6.28%) | 41,400 |