Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 3,585 | 3,760 | 3,540 | 3,655 | 3,655 | -50 (-1.35%) | 114,800 |
13 May 2019 | JPY | 3,750 | 3,780 | 3,555 | 3,705 | 3,705 | +10 (+0.27%) | 142,700 |
10 May 2019 | JPY | 3,750 | 3,875 | 3,670 | 3,695 | 3,695 | -120 (-3.15%) | 180,500 |
9 May 2019 | JPY | 3,960 | 3,965 | 3,805 | 3,815 | 3,815 | -190 (-4.74%) | 172,100 |
8 May 2019 | JPY | 4,205 | 4,210 | 4,005 | 4,005 | 4,005 | -265 (-6.21%) | 179,400 |
7 May 2019 | JPY | 4,350 | 4,405 | 4,270 | 4,270 | 4,270 | -160 (-3.61%) | 199,500 |
26 Apr 2019 | JPY | 4,250 | 4,475 | 4,200 | 4,430 | 4,430 | +190 (+4.48%) | 515,400 |
25 Apr 2019 | JPY | 4,140 | 4,255 | 4,100 | 4,240 | 4,240 | +85 (+2.05%) | 228,200 |
24 Apr 2019 | JPY | 4,080 | 4,265 | 4,080 | 4,155 | 4,155 | +195 (+4.92%) | 309,000 |
23 Apr 2019 | JPY | 3,885 | 4,080 | 3,875 | 3,960 | 3,960 | +90 (+2.33%) | 174,200 |
22 Apr 2019 | JPY | 3,970 | 4,090 | 3,845 | 3,870 | 3,870 | -225 (-5.49%) | 256,600 |
19 Apr 2019 | JPY | 3,740 | 4,160 | 3,730 | 4,095 | 4,095 | +425 (+11.58%) | 518,600 |
18 Apr 2019 | JPY | 3,645 | 3,730 | 3,615 | 3,670 | 3,670 | -95 (-2.52%) | 148,000 |
17 Apr 2019 | JPY | 3,625 | 3,785 | 3,570 | 3,765 | 3,765 | +45 (+1.21%) | 194,200 |
16 Apr 2019 | JPY | 3,800 | 3,870 | 3,655 | 3,720 | 3,720 | -140 (-3.63%) | 216,900 |
15 Apr 2019 | JPY | 3,850 | 3,915 | 3,805 | 3,860 | 3,860 | +40 (+1.05%) | 154,900 |
12 Apr 2019 | JPY | 3,870 | 3,895 | 3,775 | 3,820 | 3,820 | -40 (-1.04%) | 144,900 |
11 Apr 2019 | JPY | 3,865 | 3,930 | 3,835 | 3,860 | 3,860 | -80 (-2.03%) | 119,900 |
10 Apr 2019 | JPY | 3,920 | 3,980 | 3,845 | 3,940 | 3,940 | -15 (-0.38%) | 178,600 |
9 Apr 2019 | JPY | 4,105 | 4,160 | 3,860 | 3,955 | 3,955 | -205 (-4.93%) | 301,800 |
8 Apr 2019 | JPY | 4,130 | 4,190 | 4,090 | 4,160 | 4,160 | +10 (+0.24%) | 94,300 |
5 Apr 2019 | JPY | 4,110 | 4,220 | 4,060 | 4,150 | 4,150 | -55 (-1.31%) | 192,300 |
4 Apr 2019 | JPY | 4,130 | 4,280 | 4,120 | 4,205 | 4,205 | +30 (+0.72%) | 158,500 |
3 Apr 2019 | JPY | 4,165 | 4,215 | 4,025 | 4,175 | 4,175 | -30 (-0.71%) | 346,600 |
2 Apr 2019 | JPY | 4,420 | 4,475 | 4,150 | 4,205 | 4,205 | -345 (-7.58%) | 277,100 |
1 Apr 2019 | JPY | 4,725 | 4,725 | 4,455 | 4,550 | 4,550 | -35 (-0.76%) | 254,400 |
29 Mar 2019 | JPY | 4,570 | 4,590 | 4,225 | 4,585 | 4,585 | -80 (-1.71%) | 560,300 |
28 Mar 2019 | JPY | 4,625 | 4,730 | 4,605 | 4,665 | 4,665 | -95 (-2.00%) | 229,700 |
27 Mar 2019 | JPY | 4,800 | 4,895 | 4,700 | 4,760 | 4,760 | +95 (+2.04%) | 238,700 |
26 Mar 2019 | JPY | 4,650 | 4,740 | 4,550 | 4,665 | 4,665 | +55 (+1.19%) | 208,100 |