Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | JPY | 1,155 | 1,187 | 1,155 | 1,175 | 1,175 | +20 (+1.73%) | 289,600 |
9 May 2019 | JPY | 1,164 | 1,176 | 1,146 | 1,155 | 1,155 | -18 (-1.53%) | 304,000 |
8 May 2019 | JPY | 1,155 | 1,184 | 1,155 | 1,173 | 1,173 | +9 (+0.77%) | 477,800 |
7 May 2019 | JPY | 1,181 | 1,187 | 1,150 | 1,164 | 1,164 | -47 (-3.88%) | 234,700 |
26 Apr 2019 | JPY | 1,246 | 1,246 | 1,199 | 1,211 | 1,211 | -37 (-2.96%) | 556,700 |
25 Apr 2019 | JPY | 1,230 | 1,249 | 1,215 | 1,248 | 1,248 | +14 (+1.13%) | 206,700 |
24 Apr 2019 | JPY | 1,260 | 1,260 | 1,230 | 1,234 | 1,234 | -17 (-1.36%) | 195,400 |
23 Apr 2019 | JPY | 1,258 | 1,259 | 1,242 | 1,251 | 1,251 | -2 (-0.16%) | 135,500 |
22 Apr 2019 | JPY | 1,246 | 1,256 | 1,245 | 1,253 | 1,253 | -3 (-0.24%) | 59,000 |
19 Apr 2019 | JPY | 1,270 | 1,275 | 1,253 | 1,256 | 1,256 | +11 (+0.88%) | 107,200 |
18 Apr 2019 | JPY | 1,268 | 1,279 | 1,240 | 1,245 | 1,245 | -24 (-1.89%) | 187,800 |
17 Apr 2019 | JPY | 1,270 | 1,280 | 1,260 | 1,269 | 1,269 | -1 (-0.08%) | 185,100 |
16 Apr 2019 | JPY | 1,271 | 1,277 | 1,265 | 1,270 | 1,270 | 0.0 (0.0%) | 196,200 |
15 Apr 2019 | JPY | 1,259 | 1,276 | 1,258 | 1,270 | 1,270 | +35 (+2.83%) | 332,100 |
12 Apr 2019 | JPY | 1,238 | 1,241 | 1,228 | 1,235 | 1,235 | +5 (+0.41%) | 276,300 |
11 Apr 2019 | JPY | 1,215 | 1,238 | 1,206 | 1,230 | 1,230 | +18 (+1.49%) | 114,400 |
10 Apr 2019 | JPY | 1,199 | 1,214 | 1,194 | 1,212 | 1,212 | +2 (+0.17%) | 84,400 |
9 Apr 2019 | JPY | 1,224 | 1,226 | 1,207 | 1,210 | 1,210 | -13 (-1.06%) | 94,300 |
8 Apr 2019 | JPY | 1,237 | 1,242 | 1,217 | 1,223 | 1,223 | -6 (-0.49%) | 67,600 |
5 Apr 2019 | JPY | 1,232 | 1,243 | 1,222 | 1,229 | 1,229 | +2 (+0.16%) | 147,700 |
4 Apr 2019 | JPY | 1,210 | 1,228 | 1,202 | 1,227 | 1,227 | +26 (+2.16%) | 221,300 |
3 Apr 2019 | JPY | 1,198 | 1,206 | 1,185 | 1,201 | 1,201 | +10 (+0.84%) | 234,500 |
2 Apr 2019 | JPY | 1,201 | 1,207 | 1,188 | 1,191 | 1,191 | -20 (-1.65%) | 220,400 |
1 Apr 2019 | JPY | 1,188 | 1,220 | 1,188 | 1,211 | 1,211 | +41 (+3.50%) | 163,700 |
29 Mar 2019 | JPY | 1,180 | 1,188 | 1,159 | 1,170 | 1,170 | +11 (+0.95%) | 339,000 |
28 Mar 2019 | JPY | 1,185 | 1,195 | 1,154 | 1,159 | 1,159 | -65 (-5.31%) | 236,300 |
27 Mar 2019 | JPY | 1,215 | 1,225 | 1,205 | 1,224 | 1,224 | +9 (+0.74%) | 220,700 |
26 Mar 2019 | JPY | 1,190 | 1,218 | 1,186 | 1,215 | 1,215 | +52 (+4.47%) | 210,800 |
25 Mar 2019 | JPY | 1,169 | 1,171 | 1,145 | 1,163 | 1,163 | -36 (-3.00%) | 288,500 |
22 Mar 2019 | JPY | 1,180 | 1,199 | 1,173 | 1,199 | 1,199 | +20 (+1.70%) | 506,700 |