Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 2,880 | 3,125 | 2,829 | 3,010 | 3,010 | +153 (+5.36%) | 427,600 |
13 May 2019 | JPY | 2,958 | 2,969 | 2,849 | 2,857 | 2,857 | -121 (-4.06%) | 258,800 |
10 May 2019 | JPY | 3,005 | 3,015 | 2,956 | 2,978 | 2,978 | -27 (-0.90%) | 275,800 |
9 May 2019 | JPY | 2,966 | 3,015 | 2,954 | 3,005 | 3,005 | +31 (+1.04%) | 123,800 |
8 May 2019 | JPY | 2,982 | 3,030 | 2,953 | 2,974 | 2,974 | -111 (-3.60%) | 358,000 |
7 May 2019 | JPY | 3,150 | 3,150 | 3,050 | 3,085 | 3,085 | -140 (-4.34%) | 215,000 |
26 Apr 2019 | JPY | 3,210 | 3,230 | 3,170 | 3,225 | 3,225 | -15 (-0.46%) | 69,500 |
25 Apr 2019 | JPY | 3,205 | 3,245 | 3,180 | 3,240 | 3,240 | +55 (+1.73%) | 102,700 |
24 Apr 2019 | JPY | 3,300 | 3,300 | 3,170 | 3,185 | 3,185 | -90 (-2.75%) | 123,700 |
23 Apr 2019 | JPY | 3,230 | 3,285 | 3,230 | 3,275 | 3,275 | +60 (+1.87%) | 90,100 |
22 Apr 2019 | JPY | 3,180 | 3,225 | 3,165 | 3,215 | 3,215 | -5 (-0.16%) | 63,500 |
19 Apr 2019 | JPY | 3,210 | 3,235 | 3,200 | 3,220 | 3,220 | +60 (+1.90%) | 99,800 |
18 Apr 2019 | JPY | 3,280 | 3,285 | 3,140 | 3,160 | 3,160 | -115 (-3.51%) | 146,700 |
17 Apr 2019 | JPY | 3,240 | 3,300 | 3,225 | 3,275 | 3,275 | +10 (+0.31%) | 263,000 |
16 Apr 2019 | JPY | 3,290 | 3,290 | 3,235 | 3,265 | 3,265 | -5 (-0.15%) | 253,300 |
15 Apr 2019 | JPY | 3,255 | 3,285 | 3,220 | 3,270 | 3,270 | +85 (+2.67%) | 350,100 |
12 Apr 2019 | JPY | 3,175 | 3,195 | 3,145 | 3,185 | 3,185 | +40 (+1.27%) | 221,000 |
11 Apr 2019 | JPY | 3,110 | 3,155 | 3,095 | 3,145 | 3,145 | +45 (+1.45%) | 131,200 |
10 Apr 2019 | JPY | 3,110 | 3,115 | 3,070 | 3,100 | 3,100 | -80 (-2.52%) | 225,000 |
9 Apr 2019 | JPY | 3,180 | 3,215 | 3,100 | 3,180 | 3,180 | +130 (+4.26%) | 367,300 |
8 Apr 2019 | JPY | 3,030 | 3,065 | 3,010 | 3,050 | 3,050 | +72 (+2.42%) | 122,100 |
5 Apr 2019 | JPY | 2,894 | 2,993 | 2,894 | 2,978 | 2,978 | +70 (+2.41%) | 200,500 |
4 Apr 2019 | JPY | 2,884 | 2,957 | 2,873 | 2,908 | 2,908 | +82 (+2.90%) | 231,300 |
3 Apr 2019 | JPY | 2,775 | 2,847 | 2,769 | 2,826 | 2,826 | +45 (+1.62%) | 62,300 |
2 Apr 2019 | JPY | 2,805 | 2,832 | 2,778 | 2,781 | 2,781 | -9 (-0.32%) | 165,800 |
1 Apr 2019 | JPY | 2,742 | 2,816 | 2,731 | 2,790 | 2,790 | +120 (+4.49%) | 201,600 |
29 Mar 2019 | JPY | 2,673 | 2,676 | 2,614 | 2,670 | 2,670 | +41 (+1.56%) | 136,400 |
28 Mar 2019 | JPY | 2,663 | 2,681 | 2,622 | 2,629 | 2,629 | -86 (-3.17%) | 138,200 |
27 Mar 2019 | JPY | 2,707 | 2,752 | 2,702 | 2,715 | 2,715 | -13 (-0.48%) | 143,700 |
26 Mar 2019 | JPY | 2,628 | 2,733 | 2,613 | 2,728 | 2,728 | +112 (+4.28%) | 177,100 |