Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | JPY | 2,200 | 2,231 | 2,193 | 2,205 | 2,205 | +4 (+0.18%) | 558,500 |
11 Jun 2019 | JPY | 2,163 | 2,208 | 2,155 | 2,201 | 2,201 | +42 (+1.95%) | 814,700 |
10 Jun 2019 | JPY | 2,130 | 2,165 | 2,108 | 2,159 | 2,159 | +52 (+2.47%) | 805,000 |
7 Jun 2019 | JPY | 2,112 | 2,123 | 2,093 | 2,107 | 2,107 | +23 (+1.10%) | 482,400 |
6 Jun 2019 | JPY | 2,074 | 2,098 | 2,071 | 2,084 | 2,084 | -11 (-0.53%) | 429,300 |
5 Jun 2019 | JPY | 2,100 | 2,103 | 2,073 | 2,095 | 2,095 | +40 (+1.95%) | 1,060,300 |
4 Jun 2019 | JPY | 2,056 | 2,066 | 2,039 | 2,055 | 2,055 | +29 (+1.43%) | 585,600 |
3 Jun 2019 | JPY | 2,010 | 2,029 | 2,000 | 2,026 | 2,026 | -31 (-1.51%) | 672,600 |
31 May 2019 | JPY | 2,040 | 2,067 | 2,035 | 2,057 | 2,057 | 0.0 (0.0%) | 882,200 |
30 May 2019 | JPY | 2,039 | 2,060 | 2,034 | 2,057 | 2,057 | +33 (+1.63%) | 578,900 |
29 May 2019 | JPY | 2,005 | 2,026 | 1,988 | 2,024 | 2,024 | -18 (-0.88%) | 588,800 |
28 May 2019 | JPY | 1,990 | 2,050 | 1,984 | 2,042 | 2,042 | +45 (+2.25%) | 1,144,700 |
27 May 2019 | JPY | 1,969 | 2,025 | 1,967 | 1,997 | 1,997 | +46 (+2.36%) | 1,532,400 |
24 May 2019 | JPY | 1,872 | 1,971 | 1,867 | 1,951 | 1,951 | +79 (+4.22%) | 1,938,400 |
23 May 2019 | JPY | 1,858 | 1,872 | 1,827 | 1,872 | 1,872 | -11 (-0.58%) | 875,800 |
22 May 2019 | JPY | 1,889 | 1,901 | 1,877 | 1,883 | 1,883 | -1 (-0.05%) | 568,000 |
21 May 2019 | JPY | 1,883 | 1,905 | 1,849 | 1,884 | 1,884 | -54 (-2.79%) | 1,419,400 |
20 May 2019 | JPY | 1,899 | 1,939 | 1,863 | 1,938 | 1,938 | +75 (+4.03%) | 1,308,600 |
17 May 2019 | JPY | 1,887 | 1,895 | 1,856 | 1,863 | 1,863 | -4 (-0.21%) | 644,300 |
16 May 2019 | JPY | 1,853 | 1,877 | 1,841 | 1,867 | 1,867 | +11 (+0.59%) | 785,600 |
15 May 2019 | JPY | 1,876 | 1,880 | 1,838 | 1,856 | 1,856 | -5 (-0.27%) | 934,700 |
14 May 2019 | JPY | 1,850 | 1,861 | 1,839 | 1,861 | 1,861 | -30 (-1.59%) | 971,500 |
13 May 2019 | JPY | 1,887 | 1,921 | 1,853 | 1,891 | 1,891 | -36 (-1.87%) | 1,553,600 |
10 May 2019 | JPY | 1,915 | 1,949 | 1,896 | 1,927 | 1,927 | -6 (-0.31%) | 1,274,900 |
9 May 2019 | JPY | 2,004 | 2,004 | 1,931 | 1,933 | 1,933 | -89 (-4.40%) | 1,341,100 |
8 May 2019 | JPY | 2,026 | 2,035 | 2,016 | 2,022 | 2,022 | -34 (-1.65%) | 824,400 |
7 May 2019 | JPY | 2,108 | 2,114 | 2,037 | 2,056 | 2,056 | -59 (-2.79%) | 1,098,500 |
26 Apr 2019 | JPY | 2,115 | 2,120 | 2,092 | 2,115 | 2,115 | -21 (-0.98%) | 563,800 |
25 Apr 2019 | JPY | 2,113 | 2,147 | 2,103 | 2,136 | 2,136 | +23 (+1.09%) | 465,000 |
24 Apr 2019 | JPY | 2,141 | 2,146 | 2,111 | 2,113 | 2,113 | -13 (-0.61%) | 468,400 |