Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 1,490 | 1,495 | 1,452.5 | 1,467.5 | 1,467.5 | -22.5 (-1.51%) | 232,800 |
22 Apr 2019 | JPY | 1,535 | 1,535 | 1,482.5 | 1,490 | 1,490 | -27.5 (-1.81%) | 295,200 |
19 Apr 2019 | JPY | 1,487.5 | 1,522.5 | 1,472.5 | 1,517.5 | 1,517.5 | +25 (+1.68%) | 557,600 |
18 Apr 2019 | JPY | 1,550 | 1,647.5 | 1,480 | 1,492.5 | 1,492.5 | +12.5 (+0.84%) | 1,679,200 |
17 Apr 2019 | JPY | 1,447.5 | 1,517.5 | 1,407.5 | 1,480 | 1,480 | +145 (+10.86%) | 1,369,200 |
16 Apr 2019 | JPY | 1,355 | 1,355 | 1,330 | 1,335 | 1,335 | -20 (-1.48%) | 136,800 |
15 Apr 2019 | JPY | 1,327.5 | 1,380 | 1,327.5 | 1,355 | 1,355 | +40 (+3.04%) | 334,000 |
12 Apr 2019 | JPY | 1,302.5 | 1,320 | 1,292.5 | 1,315 | 1,315 | +17.5 (+1.35%) | 110,000 |
11 Apr 2019 | JPY | 1,295 | 1,305 | 1,285 | 1,297.5 | 1,297.5 | -10 (-0.76%) | 104,800 |
10 Apr 2019 | JPY | 1,320 | 1,325 | 1,297.5 | 1,307.5 | 1,307.5 | -17.5 (-1.32%) | 117,600 |
9 Apr 2019 | JPY | 1,337.5 | 1,347.5 | 1,317.5 | 1,325 | 1,325 | -20 (-1.49%) | 85,200 |
8 Apr 2019 | JPY | 1,357.5 | 1,377.5 | 1,327.5 | 1,345 | 1,345 | +2.5 (+0.19%) | 183,600 |
5 Apr 2019 | JPY | 1,322.5 | 1,362.5 | 1,317.5 | 1,342.5 | 1,342.5 | +20 (+1.51%) | 227,200 |
4 Apr 2019 | JPY | 1,320 | 1,367.5 | 1,315 | 1,322.5 | 1,322.5 | +15 (+1.15%) | 350,000 |
3 Apr 2019 | JPY | 1,262.5 | 1,317.5 | 1,260 | 1,307.5 | 1,307.5 | +32.5 (+2.55%) | 199,600 |
2 Apr 2019 | JPY | 1,317.5 | 1,320 | 1,275 | 1,275 | 1,275 | -35 (-2.67%) | 162,000 |
1 Apr 2019 | JPY | 1,305 | 1,320 | 1,287.5 | 1,310 | 1,310 | -7.5 (-0.57%) | 288,400 |
29 Mar 2019 | JPY | 1,352.5 | 1,355 | 1,315 | 1,317.5 | 1,317.5 | -37.5 (-2.77%) | 288,000 |
28 Mar 2019 | JPY | 1,365 | 1,385 | 1,337.5 | 1,355 | 1,355 | -20 (-1.45%) | 228,000 |
27 Mar 2019 | JPY | 1,367.5 | 1,377.5 | 1,350 | 1,375 | 1,375 | +50 (+3.77%) | 292,800 |
26 Mar 2019 | JPY | 1,370 | 1,382.5 | 1,310 | 1,325 | 1,325 | -5 (-0.38%) | 285,200 |
25 Mar 2019 | JPY | 1,300 | 1,355 | 1,292.5 | 1,330 | 1,330 | -7.5 (-0.56%) | 325,200 |
22 Mar 2019 | JPY | 1,265 | 1,342.5 | 1,265 | 1,337.5 | 1,337.5 | +96.25 (+7.75%) | 682,000 |
20 Mar 2019 | JPY | 1,235 | 1,255 | 1,230 | 1,241.25 | 1,241.25 | +5 (+0.40%) | 238,000 |
19 Mar 2019 | JPY | 1,242.5 | 1,270 | 1,201.25 | 1,236.25 | 1,236.25 | -43.75 (-3.42%) | 422,000 |
18 Mar 2019 | JPY | 1,228.75 | 1,282.5 | 1,172.5 | 1,280 | 1,280 | +173.75 (+15.71%) | 1,166,000 |
15 Mar 2019 | JPY | 1,071.25 | 1,111.25 | 1,065 | 1,106.25 | 1,106.25 | +40 (+3.75%) | 609,600 |
14 Mar 2019 | JPY | 1,086.25 | 1,097.5 | 1,062.5 | 1,066.25 | 1,066.25 | -10 (-0.93%) | 172,000 |
13 Mar 2019 | JPY | 1,103.75 | 1,103.75 | 1,068.75 | 1,076.25 | 1,076.25 | -36.25 (-3.26%) | 231,200 |
12 Mar 2019 | JPY | 1,121.25 | 1,123.75 | 1,097.5 | 1,112.5 | 1,112.5 | +18.75 (+1.71%) | 276,800 |