Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 2,000 | 2,021 | 1,950 | 1,986 | 1,986 | -34 (-1.68%) | 344,800 |
13 May 2019 | JPY | 2,061 | 2,093 | 2,018 | 2,020 | 2,020 | -48 (-2.32%) | 237,600 |
10 May 2019 | JPY | 2,039 | 2,111 | 2,039 | 2,068 | 2,068 | +29 (+1.42%) | 230,200 |
9 May 2019 | JPY | 2,043 | 2,059 | 2,020 | 2,039 | 2,039 | -19 (-0.92%) | 248,700 |
8 May 2019 | JPY | 2,054 | 2,082 | 2,044 | 2,058 | 2,058 | -35 (-1.67%) | 148,800 |
7 May 2019 | JPY | 2,057 | 2,103 | 2,053 | 2,093 | 2,093 | +7 (+0.34%) | 178,500 |
26 Apr 2019 | JPY | 2,073 | 2,091 | 2,070 | 2,086 | 2,086 | +13 (+0.63%) | 150,200 |
25 Apr 2019 | JPY | 2,053 | 2,078 | 2,037 | 2,073 | 2,073 | +30 (+1.47%) | 171,900 |
24 Apr 2019 | JPY | 2,080 | 2,088 | 2,043 | 2,043 | 2,043 | -14 (-0.68%) | 131,900 |
23 Apr 2019 | JPY | 2,034 | 2,060 | 2,034 | 2,057 | 2,057 | +17 (+0.83%) | 155,800 |
22 Apr 2019 | JPY | 2,016 | 2,040 | 2,005 | 2,040 | 2,040 | +14 (+0.69%) | 87,500 |
19 Apr 2019 | JPY | 2,045 | 2,045 | 2,009 | 2,026 | 2,026 | -4 (-0.20%) | 104,200 |
18 Apr 2019 | JPY | 2,075 | 2,080 | 2,023 | 2,030 | 2,030 | -72 (-3.43%) | 192,400 |
17 Apr 2019 | JPY | 2,070 | 2,111 | 2,058 | 2,102 | 2,102 | +37 (+1.79%) | 225,800 |
16 Apr 2019 | JPY | 2,060 | 2,085 | 2,054 | 2,065 | 2,065 | -1 (-0.05%) | 107,800 |
15 Apr 2019 | JPY | 2,083 | 2,083 | 2,058 | 2,066 | 2,066 | +15 (+0.73%) | 105,300 |
12 Apr 2019 | JPY | 2,080 | 2,080 | 2,044 | 2,051 | 2,051 | -36 (-1.72%) | 134,400 |
11 Apr 2019 | JPY | 2,082 | 2,096 | 2,065 | 2,087 | 2,087 | +3 (+0.14%) | 97,100 |
10 Apr 2019 | JPY | 2,097 | 2,102 | 2,080 | 2,084 | 2,084 | -39 (-1.84%) | 108,300 |
9 Apr 2019 | JPY | 2,133 | 2,147 | 2,110 | 2,123 | 2,123 | -13 (-0.61%) | 59,800 |
8 Apr 2019 | JPY | 2,158 | 2,165 | 2,135 | 2,136 | 2,136 | -22 (-1.02%) | 58,000 |
5 Apr 2019 | JPY | 2,180 | 2,185 | 2,155 | 2,158 | 2,158 | -28 (-1.28%) | 121,900 |
4 Apr 2019 | JPY | 2,182 | 2,199 | 2,176 | 2,186 | 2,186 | -20 (-0.91%) | 41,900 |
3 Apr 2019 | JPY | 2,171 | 2,211 | 2,168 | 2,206 | 2,206 | +10 (+0.46%) | 81,400 |
2 Apr 2019 | JPY | 2,219 | 2,227 | 2,190 | 2,196 | 2,196 | -10 (-0.45%) | 139,900 |
1 Apr 2019 | JPY | 2,214 | 2,240 | 2,206 | 2,206 | 2,206 | +45 (+2.08%) | 122,000 |
29 Mar 2019 | JPY | 2,140 | 2,177 | 2,133 | 2,161 | 2,161 | +20 (+0.93%) | 139,500 |
28 Mar 2019 | JPY | 2,164 | 2,170 | 2,122 | 2,141 | 2,141 | -61 (-2.77%) | 94,800 |
27 Mar 2019 | JPY | 2,228 | 2,249 | 2,195 | 2,202 | 2,202 | -43 (-1.92%) | 166,900 |
26 Mar 2019 | JPY | 2,153 | 2,246 | 2,150 | 2,245 | 2,245 | +144 (+6.85%) | 207,600 |