Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 1,256 | 1,276 | 1,249 | 1,260 | 1,260 | +10 (+0.80%) | 228,800 |
22 Apr 2019 | JPY | 1,264 | 1,264 | 1,238 | 1,250 | 1,250 | -22 (-1.73%) | 130,000 |
19 Apr 2019 | JPY | 1,273 | 1,277 | 1,260 | 1,272 | 1,272 | +20 (+1.60%) | 115,000 |
18 Apr 2019 | JPY | 1,287 | 1,292 | 1,249 | 1,252 | 1,252 | -32 (-2.49%) | 302,800 |
17 Apr 2019 | JPY | 1,262 | 1,295 | 1,260 | 1,284 | 1,284 | +29 (+2.31%) | 313,200 |
16 Apr 2019 | JPY | 1,247 | 1,257 | 1,234 | 1,255 | 1,255 | -6 (-0.48%) | 188,000 |
15 Apr 2019 | JPY | 1,249 | 1,262 | 1,244 | 1,261 | 1,261 | +38 (+3.11%) | 202,400 |
12 Apr 2019 | JPY | 1,232 | 1,244 | 1,221 | 1,223 | 1,223 | -7 (-0.57%) | 130,300 |
11 Apr 2019 | JPY | 1,239 | 1,249 | 1,220 | 1,230 | 1,230 | -7 (-0.57%) | 94,000 |
10 Apr 2019 | JPY | 1,223 | 1,241 | 1,218 | 1,237 | 1,237 | -1 (-0.08%) | 97,700 |
9 Apr 2019 | JPY | 1,220 | 1,240 | 1,209 | 1,238 | 1,238 | +13 (+1.06%) | 133,300 |
8 Apr 2019 | JPY | 1,263 | 1,264 | 1,221 | 1,225 | 1,225 | -25 (-2%) | 161,900 |
5 Apr 2019 | JPY | 1,219 | 1,250 | 1,213 | 1,250 | 1,250 | +38 (+3.14%) | 388,500 |
4 Apr 2019 | JPY | 1,215 | 1,225 | 1,200 | 1,212 | 1,212 | +9 (+0.75%) | 163,300 |
3 Apr 2019 | JPY | 1,191 | 1,204 | 1,183 | 1,203 | 1,203 | +19 (+1.60%) | 136,900 |
2 Apr 2019 | JPY | 1,195 | 1,207 | 1,170 | 1,184 | 1,184 | +9 (+0.77%) | 166,100 |
1 Apr 2019 | JPY | 1,141 | 1,191 | 1,140 | 1,175 | 1,175 | +47 (+4.17%) | 327,800 |
29 Mar 2019 | JPY | 1,146 | 1,151 | 1,111 | 1,128 | 1,128 | -12 (-1.05%) | 281,300 |
28 Mar 2019 | JPY | 1,162 | 1,164 | 1,136 | 1,140 | 1,140 | -25 (-2.15%) | 109,600 |
27 Mar 2019 | JPY | 1,168 | 1,178 | 1,156 | 1,165 | 1,165 | +5 (+0.43%) | 120,000 |
26 Mar 2019 | JPY | 1,152 | 1,167 | 1,134 | 1,160 | 1,160 | +29 (+2.56%) | 170,400 |
25 Mar 2019 | JPY | 1,165 | 1,165 | 1,113 | 1,131 | 1,131 | -58 (-4.88%) | 385,700 |
22 Mar 2019 | JPY | 1,198 | 1,228 | 1,151 | 1,189 | 1,189 | +57 (+5.04%) | 893,400 |
20 Mar 2019 | JPY | 1,136 | 1,146 | 1,126 | 1,132 | 1,132 | -14 (-1.22%) | 154,400 |
19 Mar 2019 | JPY | 1,137 | 1,149 | 1,118 | 1,146 | 1,146 | +31 (+2.78%) | 349,600 |
18 Mar 2019 | JPY | 1,118 | 1,128 | 1,094 | 1,115 | 1,115 | +17 (+1.55%) | 190,200 |
15 Mar 2019 | JPY | 1,116 | 1,123 | 1,091 | 1,098 | 1,098 | -24 (-2.14%) | 391,400 |
14 Mar 2019 | JPY | 1,177 | 1,180 | 1,119 | 1,122 | 1,122 | -41 (-3.53%) | 256,000 |
13 Mar 2019 | JPY | 1,164 | 1,194 | 1,157 | 1,163 | 1,163 | -20 (-1.69%) | 116,800 |
12 Mar 2019 | JPY | 1,186 | 1,194 | 1,162 | 1,183 | 1,183 | +22 (+1.89%) | 205,600 |