Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 5,220 | 5,450 | 5,070 | 5,240 | 5,240 | -60 (-1.13%) | 42,500 |
13 May 2019 | JPY | 4,980 | 5,450 | 4,885 | 5,300 | 5,300 | +260 (+5.16%) | 74,700 |
10 May 2019 | JPY | 5,000 | 5,240 | 4,980 | 5,040 | 5,040 | +10 (+0.20%) | 60,500 |
9 May 2019 | JPY | 5,370 | 5,370 | 4,990 | 5,030 | 5,030 | -320 (-5.98%) | 56,200 |
8 May 2019 | JPY | 5,470 | 5,570 | 5,310 | 5,350 | 5,350 | -260 (-4.63%) | 35,500 |
7 May 2019 | JPY | 5,590 | 5,650 | 5,530 | 5,610 | 5,610 | +20 (+0.36%) | 25,500 |
26 Apr 2019 | JPY | 5,480 | 5,610 | 5,260 | 5,590 | 5,590 | +60 (+1.08%) | 83,200 |
25 Apr 2019 | JPY | 5,740 | 5,780 | 5,460 | 5,530 | 5,530 | -360 (-6.11%) | 151,100 |
24 Apr 2019 | JPY | 5,570 | 5,970 | 5,570 | 5,890 | 5,890 | +390 (+7.09%) | 126,500 |
23 Apr 2019 | JPY | 5,720 | 5,810 | 5,370 | 5,500 | 5,500 | -240 (-4.18%) | 123,700 |
22 Apr 2019 | JPY | 5,890 | 6,070 | 5,690 | 5,740 | 5,740 | -210 (-3.53%) | 117,300 |
19 Apr 2019 | JPY | 5,560 | 5,950 | 5,560 | 5,950 | 5,950 | +380 (+6.82%) | 98,600 |
18 Apr 2019 | JPY | 5,810 | 5,810 | 5,540 | 5,570 | 5,570 | -240 (-4.13%) | 65,800 |
17 Apr 2019 | JPY | 5,830 | 5,940 | 5,680 | 5,810 | 5,810 | -60 (-1.02%) | 78,200 |
16 Apr 2019 | JPY | 5,510 | 5,950 | 5,480 | 5,870 | 5,870 | +330 (+5.96%) | 133,600 |
15 Apr 2019 | JPY | 5,570 | 5,800 | 5,510 | 5,540 | 5,540 | -30 (-0.54%) | 96,600 |
12 Apr 2019 | JPY | 5,460 | 5,630 | 5,230 | 5,570 | 5,570 | +80 (+1.46%) | 84,500 |
11 Apr 2019 | JPY | 5,600 | 5,670 | 5,390 | 5,490 | 5,490 | +90 (+1.67%) | 73,500 |
10 Apr 2019 | JPY | 5,240 | 5,440 | 5,130 | 5,400 | 5,400 | +170 (+3.25%) | 56,300 |
9 Apr 2019 | JPY | 5,160 | 5,460 | 5,120 | 5,230 | 5,230 | +40 (+0.77%) | 89,300 |
8 Apr 2019 | JPY | 5,080 | 5,300 | 5,030 | 5,190 | 5,190 | +110 (+2.17%) | 52,800 |
5 Apr 2019 | JPY | 5,150 | 5,340 | 5,020 | 5,080 | 5,080 | -100 (-1.93%) | 84,100 |
4 Apr 2019 | JPY | 5,300 | 5,380 | 5,110 | 5,180 | 5,180 | -140 (-2.63%) | 42,600 |
3 Apr 2019 | JPY | 5,270 | 5,460 | 5,030 | 5,320 | 5,320 | +30 (+0.57%) | 85,900 |
2 Apr 2019 | JPY | 5,710 | 5,730 | 5,200 | 5,290 | 5,290 | -330 (-5.87%) | 98,800 |
1 Apr 2019 | JPY | 5,840 | 5,860 | 5,560 | 5,620 | 5,620 | -30 (-0.53%) | 92,100 |
29 Mar 2019 | JPY | 5,830 | 5,900 | 5,520 | 5,650 | 5,650 | -170 (-2.92%) | 190,200 |
28 Mar 2019 | JPY | 5,450 | 5,950 | 5,400 | 5,820 | 5,820 | +500 (+9.40%) | 223,300 |
27 Mar 2019 | JPY | 5,330 | 5,450 | 5,180 | 5,320 | 5,320 | +60 (+1.14%) | 58,600 |
26 Mar 2019 | JPY | 5,500 | 5,520 | 5,180 | 5,260 | 5,260 | -220 (-4.01%) | 78,700 |