Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | JPY | 1,151.25 | 1,168.75 | 1,145 | 1,155 | 1,155 | +1.25 (+0.11%) | 125,600 |
11 Jun 2019 | JPY | 1,165 | 1,168.75 | 1,148.75 | 1,153.75 | 1,153.75 | 0.0 (0.0%) | 196,400 |
10 Jun 2019 | JPY | 1,157.5 | 1,167.5 | 1,141.25 | 1,153.75 | 1,153.75 | +22.5 (+1.99%) | 165,600 |
7 Jun 2019 | JPY | 1,131.25 | 1,152.5 | 1,127.5 | 1,131.25 | 1,131.25 | +7.5 (+0.67%) | 155,600 |
6 Jun 2019 | JPY | 1,166.25 | 1,171.25 | 1,123.75 | 1,123.75 | 1,123.75 | -33.75 (-2.92%) | 238,800 |
5 Jun 2019 | JPY | 1,140 | 1,157.5 | 1,103.75 | 1,157.5 | 1,157.5 | +52.5 (+4.75%) | 382,400 |
4 Jun 2019 | JPY | 1,127.5 | 1,127.5 | 1,075 | 1,105 | 1,105 | -26.25 (-2.32%) | 667,200 |
3 Jun 2019 | JPY | 1,212.5 | 1,225 | 1,131.25 | 1,131.25 | 1,131.25 | -95 (-7.75%) | 774,000 |
31 May 2019 | JPY | 1,225 | 1,243.75 | 1,207.5 | 1,226.25 | 1,226.25 | +13.75 (+1.13%) | 373,200 |
30 May 2019 | JPY | 1,208.75 | 1,217.5 | 1,173.75 | 1,212.5 | 1,212.5 | -10 (-0.82%) | 329,200 |
29 May 2019 | JPY | 1,242.5 | 1,246.25 | 1,222.5 | 1,222.5 | 1,222.5 | -35 (-2.78%) | 280,000 |
28 May 2019 | JPY | 1,233.75 | 1,265 | 1,228.75 | 1,257.5 | 1,257.5 | +25 (+2.03%) | 179,200 |
27 May 2019 | JPY | 1,236.25 | 1,245 | 1,210 | 1,232.5 | 1,232.5 | +13.75 (+1.13%) | 164,400 |
24 May 2019 | JPY | 1,196.25 | 1,227.5 | 1,195 | 1,218.75 | 1,218.75 | -12.5 (-1.02%) | 245,600 |
23 May 2019 | JPY | 1,265 | 1,265 | 1,228.75 | 1,231.25 | 1,231.25 | -48.75 (-3.81%) | 253,200 |
22 May 2019 | JPY | 1,277.5 | 1,322.5 | 1,267.5 | 1,280 | 1,280 | +27.5 (+2.20%) | 349,200 |
21 May 2019 | JPY | 1,257.5 | 1,257.5 | 1,208.75 | 1,252.5 | 1,252.5 | +5 (+0.40%) | 363,200 |
20 May 2019 | JPY | 1,275 | 1,287.5 | 1,237.5 | 1,247.5 | 1,247.5 | -20 (-1.58%) | 312,000 |
17 May 2019 | JPY | 1,285 | 1,310 | 1,260 | 1,267.5 | 1,267.5 | -2.5 (-0.20%) | 295,200 |
16 May 2019 | JPY | 1,300 | 1,300 | 1,260 | 1,270 | 1,270 | -30 (-2.31%) | 170,400 |
15 May 2019 | JPY | 1,290 | 1,305 | 1,246.25 | 1,300 | 1,300 | +47.5 (+3.79%) | 272,800 |
14 May 2019 | JPY | 1,217.5 | 1,260 | 1,202.5 | 1,252.5 | 1,252.5 | -5 (-0.40%) | 333,200 |
13 May 2019 | JPY | 1,305 | 1,305 | 1,257.5 | 1,257.5 | 1,257.5 | -45 (-3.45%) | 222,400 |
10 May 2019 | JPY | 1,307.5 | 1,357.5 | 1,290 | 1,302.5 | 1,302.5 | -15 (-1.14%) | 309,200 |
9 May 2019 | JPY | 1,362.5 | 1,372.5 | 1,307.5 | 1,317.5 | 1,317.5 | -42.5 (-3.13%) | 292,000 |
8 May 2019 | JPY | 1,380 | 1,382.5 | 1,345 | 1,360 | 1,360 | -40 (-2.86%) | 273,600 |
7 May 2019 | JPY | 1,435 | 1,447.5 | 1,395 | 1,400 | 1,400 | -60 (-4.11%) | 355,200 |
26 Apr 2019 | JPY | 1,437.5 | 1,462.5 | 1,425 | 1,460 | 1,460 | +12.5 (+0.86%) | 224,800 |
25 Apr 2019 | JPY | 1,445 | 1,462.5 | 1,435 | 1,447.5 | 1,447.5 | -12.5 (-0.86%) | 220,000 |
24 Apr 2019 | JPY | 1,492.5 | 1,492.5 | 1,442.5 | 1,460 | 1,460 | -7.5 (-0.51%) | 296,800 |