Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | JPY | 2,900 | 2,928 | 2,885 | 2,889 | 2,889 | +13 (+0.45%) | 14,700 |
26 Apr 2019 | JPY | 2,877 | 2,897 | 2,861 | 2,876 | 2,876 | -1 (-0.03%) | 15,100 |
25 Apr 2019 | JPY | 2,877 | 2,894 | 2,872 | 2,877 | 2,877 | +8 (+0.28%) | 12,600 |
24 Apr 2019 | JPY | 2,889 | 2,900 | 2,861 | 2,869 | 2,869 | -10 (-0.35%) | 13,800 |
23 Apr 2019 | JPY | 2,861 | 2,887 | 2,860 | 2,879 | 2,879 | +22 (+0.77%) | 8,000 |
22 Apr 2019 | JPY | 2,862 | 2,869 | 2,848 | 2,857 | 2,857 | -13 (-0.45%) | 8,400 |
19 Apr 2019 | JPY | 2,888 | 2,892 | 2,858 | 2,870 | 2,870 | +5 (+0.17%) | 15,300 |
18 Apr 2019 | JPY | 2,912 | 2,915 | 2,853 | 2,865 | 2,865 | -47 (-1.61%) | 12,700 |
17 Apr 2019 | JPY | 2,912 | 2,935 | 2,896 | 2,912 | 2,912 | +11 (+0.38%) | 10,300 |
16 Apr 2019 | JPY | 2,904 | 2,916 | 2,889 | 2,901 | 2,901 | +12 (+0.42%) | 12,000 |
15 Apr 2019 | JPY | 2,869 | 2,893 | 2,820 | 2,889 | 2,889 | +51 (+1.80%) | 23,200 |
12 Apr 2019 | JPY | 2,860 | 2,868 | 2,826 | 2,838 | 2,838 | -48 (-1.66%) | 15,600 |
11 Apr 2019 | JPY | 2,865 | 2,898 | 2,865 | 2,886 | 2,886 | +9 (+0.31%) | 7,100 |
10 Apr 2019 | JPY | 2,857 | 2,878 | 2,851 | 2,877 | 2,877 | +16 (+0.56%) | 7,400 |
9 Apr 2019 | JPY | 2,885 | 2,885 | 2,853 | 2,861 | 2,861 | -22 (-0.76%) | 12,400 |
8 Apr 2019 | JPY | 2,900 | 2,911 | 2,882 | 2,883 | 2,883 | -12 (-0.41%) | 6,200 |
5 Apr 2019 | JPY | 2,909 | 2,910 | 2,885 | 2,895 | 2,895 | -2 (-0.07%) | 12,700 |
4 Apr 2019 | JPY | 2,910 | 2,915 | 2,890 | 2,897 | 2,897 | -18 (-0.62%) | 15,200 |
3 Apr 2019 | JPY | 2,960 | 2,964 | 2,910 | 2,915 | 2,915 | -59 (-1.98%) | 25,800 |
2 Apr 2019 | JPY | 3,035 | 3,035 | 2,971 | 2,974 | 2,974 | -51 (-1.69%) | 9,300 |
1 Apr 2019 | JPY | 3,030 | 3,040 | 3,000 | 3,025 | 3,025 | +61 (+2.06%) | 23,800 |
29 Mar 2019 | JPY | 2,982 | 2,988 | 2,959 | 2,964 | 2,964 | +5 (+0.17%) | 11,800 |
28 Mar 2019 | JPY | 2,980 | 2,980 | 2,955 | 2,959 | 2,959 | -23 (-0.77%) | 12,300 |
27 Mar 2019 | JPY | 2,950 | 2,995 | 2,950 | 2,982 | 2,982 | -43 (-1.42%) | 15,600 |
26 Mar 2019 | JPY | 2,973 | 3,045 | 2,973 | 3,025 | 3,025 | +67 (+2.27%) | 15,300 |
25 Mar 2019 | JPY | 3,035 | 3,035 | 2,953 | 2,958 | 2,958 | -87 (-2.86%) | 27,500 |
22 Mar 2019 | JPY | 3,040 | 3,050 | 3,015 | 3,045 | 3,045 | +15 (+0.50%) | 22,300 |
20 Mar 2019 | JPY | 3,050 | 3,050 | 3,015 | 3,030 | 3,030 | 0.0 (0.0%) | 12,300 |
19 Mar 2019 | JPY | 3,065 | 3,065 | 3,015 | 3,030 | 3,030 | -5 (-0.16%) | 8,800 |
18 Mar 2019 | JPY | 2,999 | 3,050 | 2,999 | 3,035 | 3,035 | +65 (+2.19%) | 6,900 |