Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | JPY | 1,937.5 | 2,030 | 1,917.5 | 1,930 | 1,930 | +27.5 (+1.45%) | 227,200 |
26 Apr 2019 | JPY | 1,855 | 1,922.5 | 1,837.5 | 1,902.5 | 1,902.5 | +90 (+4.97%) | 300,000 |
25 Apr 2019 | JPY | 1,807.5 | 1,817.5 | 1,735 | 1,812.5 | 1,812.5 | +5 (+0.28%) | 259,400 |
24 Apr 2019 | JPY | 1,797.5 | 1,827.5 | 1,795 | 1,807.5 | 1,807.5 | -7.5 (-0.41%) | 82,600 |
23 Apr 2019 | JPY | 1,825 | 1,840 | 1,795 | 1,815 | 1,815 | -2.5 (-0.14%) | 97,800 |
22 Apr 2019 | JPY | 1,822.5 | 1,830 | 1,792.5 | 1,817.5 | 1,817.5 | +2.5 (+0.14%) | 46,200 |
19 Apr 2019 | JPY | 1,822.5 | 1,825 | 1,780 | 1,815 | 1,815 | +15 (+0.83%) | 115,000 |
18 Apr 2019 | JPY | 1,850 | 1,850 | 1,772.5 | 1,800 | 1,800 | -50 (-2.70%) | 176,400 |
17 Apr 2019 | JPY | 1,865 | 1,877.5 | 1,847.5 | 1,850 | 1,850 | -22.5 (-1.20%) | 64,800 |
16 Apr 2019 | JPY | 1,882.5 | 1,892.5 | 1,850 | 1,872.5 | 1,872.5 | -20 (-1.06%) | 115,600 |
15 Apr 2019 | JPY | 1,875 | 1,900 | 1,870 | 1,892.5 | 1,892.5 | +45 (+2.44%) | 71,200 |
12 Apr 2019 | JPY | 1,830 | 1,850 | 1,800 | 1,847.5 | 1,847.5 | +10 (+0.54%) | 79,000 |
11 Apr 2019 | JPY | 1,850 | 1,885 | 1,835 | 1,837.5 | 1,837.5 | 0.0 (0.0%) | 30,000 |
10 Apr 2019 | JPY | 1,830 | 1,845 | 1,812.5 | 1,837.5 | 1,837.5 | -25 (-1.34%) | 85,200 |
9 Apr 2019 | JPY | 1,870 | 1,870 | 1,840 | 1,862.5 | 1,862.5 | -17.5 (-0.93%) | 49,000 |
8 Apr 2019 | JPY | 1,837.5 | 1,897.5 | 1,837.5 | 1,880 | 1,880 | +52.5 (+2.87%) | 70,200 |
5 Apr 2019 | JPY | 1,867.5 | 1,882.5 | 1,815 | 1,827.5 | 1,827.5 | -37.5 (-2.01%) | 79,200 |
4 Apr 2019 | JPY | 1,902.5 | 1,905 | 1,862.5 | 1,865 | 1,865 | -30 (-1.58%) | 30,200 |
3 Apr 2019 | JPY | 1,880 | 1,907.5 | 1,865 | 1,895 | 1,895 | +2.5 (+0.13%) | 32,800 |
2 Apr 2019 | JPY | 1,950 | 1,950 | 1,892.5 | 1,892.5 | 1,892.5 | -45 (-2.32%) | 31,600 |
1 Apr 2019 | JPY | 1,942.5 | 1,975 | 1,922.5 | 1,937.5 | 1,937.5 | +30 (+1.57%) | 129,200 |
29 Mar 2019 | JPY | 1,872.5 | 1,915 | 1,852.5 | 1,907.5 | 1,907.5 | +65 (+3.53%) | 95,600 |
28 Mar 2019 | JPY | 1,852.5 | 1,852.5 | 1,782.5 | 1,842.5 | 1,842.5 | -42.5 (-2.25%) | 44,800 |
27 Mar 2019 | JPY | 1,895 | 1,900 | 1,880 | 1,885 | 1,885 | 0.0 (0.0%) | 49,600 |
26 Mar 2019 | JPY | 1,837.5 | 1,910 | 1,837.5 | 1,885 | 1,885 | +52.5 (+2.86%) | 98,800 |
25 Mar 2019 | JPY | 1,815 | 1,840 | 1,775 | 1,832.5 | 1,832.5 | -10 (-0.54%) | 90,200 |
22 Mar 2019 | JPY | 1,837.5 | 1,867.5 | 1,835 | 1,842.5 | 1,842.5 | +5 (+0.27%) | 74,800 |
20 Mar 2019 | JPY | 1,815 | 1,855 | 1,815 | 1,837.5 | 1,837.5 | +25 (+1.38%) | 78,000 |
19 Mar 2019 | JPY | 1,835 | 1,835 | 1,780 | 1,812.5 | 1,812.5 | -7.5 (-0.41%) | 53,800 |
18 Mar 2019 | JPY | 1,817.5 | 1,845 | 1,810 | 1,820 | 1,820 | +17.5 (+0.97%) | 74,600 |