Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | JPY | 1,457.5 | 1,515 | 1,450 | 1,492.5 | 1,492.5 | +32.5 (+2.23%) | 63,200 |
11 Jun 2019 | JPY | 1,467.5 | 1,467.5 | 1,425 | 1,460 | 1,460 | -7.5 (-0.51%) | 55,600 |
10 Jun 2019 | JPY | 1,495 | 1,540 | 1,450 | 1,467.5 | 1,467.5 | -7.5 (-0.51%) | 108,000 |
7 Jun 2019 | JPY | 1,422.5 | 1,492.5 | 1,412.5 | 1,475 | 1,475 | +67.5 (+4.80%) | 93,200 |
6 Jun 2019 | JPY | 1,447.5 | 1,465 | 1,407.5 | 1,407.5 | 1,407.5 | -32.5 (-2.26%) | 67,200 |
5 Jun 2019 | JPY | 1,390 | 1,440 | 1,375 | 1,440 | 1,440 | +75 (+5.49%) | 82,800 |
4 Jun 2019 | JPY | 1,350 | 1,380 | 1,297.5 | 1,365 | 1,365 | -5 (-0.36%) | 74,800 |
3 Jun 2019 | JPY | 1,382.5 | 1,397.5 | 1,285 | 1,370 | 1,370 | -35 (-2.49%) | 150,800 |
31 May 2019 | JPY | 1,460 | 1,465 | 1,395 | 1,405 | 1,405 | -55 (-3.77%) | 122,400 |
30 May 2019 | JPY | 1,515 | 1,532.5 | 1,452.5 | 1,460 | 1,460 | -77.5 (-5.04%) | 204,400 |
29 May 2019 | JPY | 1,497.5 | 1,537.5 | 1,472.5 | 1,537.5 | 1,537.5 | +105 (+7.33%) | 198,800 |
28 May 2019 | JPY | 1,342.5 | 1,542.5 | 1,342.5 | 1,432.5 | 1,432.5 | +92.5 (+6.90%) | 256,400 |
27 May 2019 | JPY | 1,287.5 | 1,345 | 1,287.5 | 1,340 | 1,340 | +52.5 (+4.08%) | 58,400 |
24 May 2019 | JPY | 1,252.5 | 1,292.5 | 1,240 | 1,287.5 | 1,287.5 | +12.5 (+0.98%) | 58,000 |
23 May 2019 | JPY | 1,270 | 1,295 | 1,252.5 | 1,275 | 1,275 | -10 (-0.78%) | 52,000 |
22 May 2019 | JPY | 1,312.5 | 1,325 | 1,277.5 | 1,285 | 1,285 | -22.5 (-1.72%) | 62,000 |
21 May 2019 | JPY | 1,320 | 1,332.5 | 1,290 | 1,307.5 | 1,307.5 | -27.5 (-2.06%) | 70,000 |
20 May 2019 | JPY | 1,287.5 | 1,340 | 1,270 | 1,335 | 1,335 | +62.5 (+4.91%) | 86,400 |
17 May 2019 | JPY | 1,247.5 | 1,277.5 | 1,241.25 | 1,272.5 | 1,272.5 | +36.25 (+2.93%) | 53,600 |
16 May 2019 | JPY | 1,275 | 1,275 | 1,233.75 | 1,236.25 | 1,236.25 | -43.75 (-3.42%) | 55,200 |
15 May 2019 | JPY | 1,280 | 1,305 | 1,221.25 | 1,280 | 1,280 | +43.75 (+3.54%) | 116,800 |
14 May 2019 | JPY | 1,195 | 1,295 | 1,190 | 1,236.25 | 1,236.25 | +56.25 (+4.77%) | 306,400 |
13 May 2019 | JPY | 1,150 | 1,182.5 | 1,140 | 1,180 | 1,180 | +47.5 (+4.19%) | 65,200 |
10 May 2019 | JPY | 1,116.25 | 1,148.75 | 1,116.25 | 1,132.5 | 1,132.5 | +18.75 (+1.68%) | 33,200 |
9 May 2019 | JPY | 1,150 | 1,150 | 1,110 | 1,113.75 | 1,113.75 | -33.75 (-2.94%) | 20,400 |
8 May 2019 | JPY | 1,123.75 | 1,156.25 | 1,112.5 | 1,147.5 | 1,147.5 | +23.75 (+2.11%) | 26,000 |
7 May 2019 | JPY | 1,108.75 | 1,160 | 1,105 | 1,123.75 | 1,123.75 | +21.25 (+1.93%) | 39,600 |
26 Apr 2019 | JPY | 1,086.25 | 1,102.5 | 1,086.25 | 1,102.5 | 1,102.5 | +2.5 (+0.23%) | 10,400 |
25 Apr 2019 | JPY | 1,110 | 1,110 | 1,087.5 | 1,100 | 1,100 | -11.25 (-1.01%) | 14,800 |
24 Apr 2019 | JPY | 1,082.5 | 1,117.5 | 1,075 | 1,111.25 | 1,111.25 | +22.5 (+2.07%) | 20,000 |