Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | JPY | 3,965 | 3,980 | 3,665 | 3,740 | 3,740 | -295 (-7.31%) | 28,200 |
24 Jun 2019 | JPY | 4,015 | 4,045 | 3,895 | 4,035 | 4,035 | +15 (+0.37%) | 11,000 |
21 Jun 2019 | JPY | 4,050 | 4,085 | 3,955 | 4,020 | 4,020 | +10 (+0.25%) | 14,300 |
20 Jun 2019 | JPY | 3,920 | 4,010 | 3,855 | 4,010 | 4,010 | +130 (+3.35%) | 17,200 |
19 Jun 2019 | JPY | 3,890 | 3,960 | 3,825 | 3,880 | 3,880 | -10 (-0.26%) | 6,000 |
18 Jun 2019 | JPY | 3,960 | 3,960 | 3,790 | 3,890 | 3,890 | 0.0 (0.0%) | 19,000 |
17 Jun 2019 | JPY | 3,760 | 3,895 | 3,710 | 3,890 | 3,890 | +180 (+4.85%) | 9,500 |
14 Jun 2019 | JPY | 3,620 | 3,720 | 3,615 | 3,710 | 3,710 | +85 (+2.34%) | 2,900 |
13 Jun 2019 | JPY | 3,660 | 3,695 | 3,560 | 3,625 | 3,625 | -125 (-3.33%) | 23,300 |
12 Jun 2019 | JPY | 4,020 | 4,035 | 3,750 | 3,750 | 3,750 | -320 (-7.86%) | 21,000 |
11 Jun 2019 | JPY | 4,080 | 4,145 | 3,930 | 4,070 | 4,070 | +10 (+0.25%) | 14,900 |
10 Jun 2019 | JPY | 3,980 | 4,075 | 3,960 | 4,060 | 4,060 | +100 (+2.53%) | 24,400 |
7 Jun 2019 | JPY | 3,710 | 3,965 | 3,580 | 3,960 | 3,960 | +320 (+8.79%) | 41,100 |
6 Jun 2019 | JPY | 3,700 | 3,710 | 3,530 | 3,640 | 3,640 | +5 (+0.14%) | 18,500 |
5 Jun 2019 | JPY | 3,700 | 3,740 | 3,605 | 3,635 | 3,635 | +5 (+0.14%) | 22,500 |
4 Jun 2019 | JPY | 3,455 | 3,645 | 3,400 | 3,630 | 3,630 | +165 (+4.76%) | 23,300 |
3 Jun 2019 | JPY | 3,400 | 3,520 | 3,300 | 3,465 | 3,465 | +110 (+3.28%) | 20,200 |
31 May 2019 | JPY | 3,390 | 3,430 | 3,320 | 3,355 | 3,355 | -35 (-1.03%) | 9,700 |
30 May 2019 | JPY | 3,390 | 3,430 | 3,295 | 3,390 | 3,390 | -60 (-1.74%) | 14,900 |
29 May 2019 | JPY | 3,510 | 3,510 | 3,360 | 3,450 | 3,450 | +10 (+0.29%) | 9,000 |
28 May 2019 | JPY | 3,460 | 3,540 | 3,410 | 3,440 | 3,440 | 0.0 (0.0%) | 14,600 |
27 May 2019 | JPY | 3,375 | 3,515 | 3,325 | 3,440 | 3,440 | +135 (+4.08%) | 20,600 |
24 May 2019 | JPY | 3,380 | 3,390 | 3,265 | 3,305 | 3,305 | -75 (-2.22%) | 16,400 |
23 May 2019 | JPY | 3,405 | 3,440 | 3,280 | 3,380 | 3,380 | -60 (-1.74%) | 37,400 |
22 May 2019 | JPY | 3,790 | 3,790 | 3,380 | 3,440 | 3,440 | -280 (-7.53%) | 83,700 |
21 May 2019 | JPY | 3,770 | 3,820 | 3,695 | 3,720 | 3,720 | -150 (-3.88%) | 14,000 |
20 May 2019 | JPY | 4,005 | 4,060 | 3,835 | 3,870 | 3,870 | -65 (-1.65%) | 10,900 |
17 May 2019 | JPY | 3,930 | 4,020 | 3,890 | 3,935 | 3,935 | -45 (-1.13%) | 11,400 |
16 May 2019 | JPY | 3,890 | 3,990 | 3,850 | 3,980 | 3,980 | +120 (+3.11%) | 18,400 |
15 May 2019 | JPY | 3,705 | 3,860 | 3,680 | 3,860 | 3,860 | +35 (+0.92%) | 32,800 |