Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | JPY | 4,042.5 | 4,042.5 | 3,565 | 3,990 | 3,990 | -52.5 (-1.30%) | 31,600 |
24 Jun 2019 | JPY | 4,107.5 | 4,255 | 4,002.5 | 4,042.5 | 4,042.5 | -65 (-1.58%) | 19,600 |
21 Jun 2019 | JPY | 4,027.5 | 4,110 | 4,022.5 | 4,107.5 | 4,107.5 | +42.5 (+1.05%) | 8,000 |
20 Jun 2019 | JPY | 4,017.5 | 4,092.5 | 4,007.5 | 4,065 | 4,065 | -37.5 (-0.91%) | 9,200 |
19 Jun 2019 | JPY | 4,237.5 | 4,237.5 | 4,025 | 4,102.5 | 4,102.5 | -35 (-0.85%) | 34,000 |
18 Jun 2019 | JPY | 4,527.5 | 4,527.5 | 4,050 | 4,137.5 | 4,137.5 | -462.5 (-10.05%) | 70,400 |
17 Jun 2019 | JPY | 4,675 | 4,675 | 4,547.5 | 4,600 | 4,600 | -75 (-1.60%) | 2,800 |
14 Jun 2019 | JPY | 4,737.5 | 4,737.5 | 4,650 | 4,675 | 4,675 | -10 (-0.21%) | 13,200 |
13 Jun 2019 | JPY | 4,522.5 | 4,727.5 | 4,502.5 | 4,685 | 4,685 | +62.5 (+1.35%) | 22,400 |
12 Jun 2019 | JPY | 5,000 | 5,000 | 4,532.5 | 4,622.5 | 4,622.5 | -377.5 (-7.55%) | 43,600 |
11 Jun 2019 | JPY | 4,860 | 5,000 | 4,860 | 5,000 | 5,000 | +140 (+2.88%) | 28,000 |
10 Jun 2019 | JPY | 4,862.5 | 4,875 | 4,702.5 | 4,860 | 4,860 | -32.5 (-0.66%) | 32,800 |
7 Jun 2019 | JPY | 4,520 | 4,892.5 | 4,472.5 | 4,892.5 | 4,892.5 | +440 (+9.88%) | 82,800 |
6 Jun 2019 | JPY | 4,425 | 4,500 | 4,375 | 4,452.5 | 4,452.5 | +127.5 (+2.95%) | 20,800 |
5 Jun 2019 | JPY | 4,185 | 4,375 | 4,185 | 4,325 | 4,325 | +140 (+3.35%) | 15,600 |
4 Jun 2019 | JPY | 4,085 | 4,185 | 4,085 | 4,185 | 4,185 | +100 (+2.45%) | 800 |
3 Jun 2019 | JPY | 4,147.5 | 4,175 | 4,000 | 4,085 | 4,085 | -162.5 (-3.83%) | 13,200 |
31 May 2019 | JPY | 4,422.5 | 4,537.5 | 4,110 | 4,247.5 | 4,247.5 | -152.5 (-3.47%) | 52,800 |
30 May 2019 | JPY | 4,265 | 4,400 | 4,165 | 4,400 | 4,400 | +135 (+3.17%) | 26,000 |
29 May 2019 | JPY | 4,300 | 4,350 | 4,152.5 | 4,265 | 4,265 | -35 (-0.81%) | 12,800 |
28 May 2019 | JPY | 4,362.5 | 4,362.5 | 4,262.5 | 4,300 | 4,300 | -40 (-0.92%) | 10,000 |
27 May 2019 | JPY | 4,287.5 | 4,412.5 | 4,250 | 4,340 | 4,340 | +77.5 (+1.82%) | 42,800 |
24 May 2019 | JPY | 4,227.5 | 4,312.5 | 4,225 | 4,262.5 | 4,262.5 | +32.5 (+0.77%) | 24,800 |
23 May 2019 | JPY | 4,260 | 4,297.5 | 4,155 | 4,230 | 4,230 | -25 (-0.59%) | 28,400 |
22 May 2019 | JPY | 4,162.5 | 4,300 | 4,087.5 | 4,255 | 4,255 | +92.5 (+2.22%) | 48,000 |
21 May 2019 | JPY | 3,925 | 4,195 | 3,887.5 | 4,162.5 | 4,162.5 | +240 (+6.12%) | 62,800 |
20 May 2019 | JPY | 3,800 | 3,935 | 3,765 | 3,922.5 | 3,922.5 | +122.5 (+3.22%) | 16,400 |
17 May 2019 | JPY | 3,782.5 | 3,810 | 3,737.5 | 3,800 | 3,800 | +17.5 (+0.46%) | 7,200 |
16 May 2019 | JPY | 3,692.5 | 3,822.5 | 3,565 | 3,782.5 | 3,782.5 | +135 (+3.70%) | 28,800 |
15 May 2019 | JPY | 3,775 | 3,775 | 3,647.5 | 3,647.5 | 3,647.5 | -127.5 (-3.38%) | 3,600 |