Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 2,107 | 2,120 | 2,070 | 2,089 | 2,089 | -23 (-1.09%) | 253,200 |
13 May 2019 | JPY | 2,165 | 2,174 | 2,100 | 2,112 | 2,112 | -37 (-1.72%) | 282,200 |
10 May 2019 | JPY | 2,121 | 2,216 | 2,101 | 2,149 | 2,149 | +28 (+1.32%) | 508,700 |
9 May 2019 | JPY | 1,960 | 2,149 | 1,953 | 2,121 | 2,121 | +279 (+15.15%) | 1,124,400 |
8 May 2019 | JPY | 1,850 | 1,883 | 1,819 | 1,842 | 1,842 | -26 (-1.39%) | 266,800 |
7 May 2019 | JPY | 1,880 | 1,910 | 1,845 | 1,868 | 1,868 | -16 (-0.85%) | 294,400 |
26 Apr 2019 | JPY | 1,861 | 1,890 | 1,860 | 1,884 | 1,884 | +4 (+0.21%) | 199,000 |
25 Apr 2019 | JPY | 1,873 | 1,892 | 1,858 | 1,880 | 1,880 | +7 (+0.37%) | 116,100 |
24 Apr 2019 | JPY | 1,883 | 1,892 | 1,856 | 1,873 | 1,873 | -10 (-0.53%) | 113,500 |
23 Apr 2019 | JPY | 1,861 | 1,908 | 1,855 | 1,883 | 1,883 | +23 (+1.24%) | 208,100 |
22 Apr 2019 | JPY | 1,888 | 1,891 | 1,841 | 1,860 | 1,860 | -22 (-1.17%) | 112,400 |
19 Apr 2019 | JPY | 1,874 | 1,889 | 1,848 | 1,882 | 1,882 | +11 (+0.59%) | 102,000 |
18 Apr 2019 | JPY | 1,940 | 1,942 | 1,863 | 1,871 | 1,871 | -56 (-2.91%) | 121,000 |
17 Apr 2019 | JPY | 1,895 | 1,929 | 1,891 | 1,927 | 1,927 | +46 (+2.45%) | 124,500 |
16 Apr 2019 | JPY | 1,904 | 1,915 | 1,868 | 1,881 | 1,881 | -25 (-1.31%) | 99,000 |
15 Apr 2019 | JPY | 1,875 | 1,913 | 1,861 | 1,906 | 1,906 | +86 (+4.73%) | 174,500 |
12 Apr 2019 | JPY | 1,836 | 1,836 | 1,803 | 1,820 | 1,820 | -20 (-1.09%) | 57,500 |
11 Apr 2019 | JPY | 1,840 | 1,848 | 1,826 | 1,840 | 1,840 | -7 (-0.38%) | 28,200 |
10 Apr 2019 | JPY | 1,835 | 1,863 | 1,828 | 1,847 | 1,847 | -5 (-0.27%) | 46,700 |
9 Apr 2019 | JPY | 1,875 | 1,883 | 1,840 | 1,852 | 1,852 | -17 (-0.91%) | 39,600 |
8 Apr 2019 | JPY | 1,895 | 1,909 | 1,865 | 1,869 | 1,869 | -33 (-1.74%) | 58,400 |
5 Apr 2019 | JPY | 1,849 | 1,903 | 1,849 | 1,902 | 1,902 | +50 (+2.70%) | 102,700 |
4 Apr 2019 | JPY | 1,852 | 1,879 | 1,849 | 1,852 | 1,852 | -5 (-0.27%) | 79,500 |
3 Apr 2019 | JPY | 1,802 | 1,859 | 1,800 | 1,857 | 1,857 | +53 (+2.94%) | 118,000 |
2 Apr 2019 | JPY | 1,810 | 1,829 | 1,784 | 1,804 | 1,804 | +6 (+0.33%) | 78,900 |
1 Apr 2019 | JPY | 1,737 | 1,799 | 1,737 | 1,798 | 1,798 | +67 (+3.87%) | 90,800 |
29 Mar 2019 | JPY | 1,723 | 1,736 | 1,706 | 1,731 | 1,731 | +44 (+2.61%) | 120,800 |
28 Mar 2019 | JPY | 1,742 | 1,742 | 1,681 | 1,687 | 1,687 | -92 (-5.17%) | 104,000 |
27 Mar 2019 | JPY | 1,792 | 1,792 | 1,763 | 1,779 | 1,779 | -19 (-1.06%) | 93,100 |
26 Mar 2019 | JPY | 1,807 | 1,812 | 1,770 | 1,798 | 1,798 | +30 (+1.70%) | 154,700 |