Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | JPY | 1,880 | 1,896 | 1,814 | 1,820 | 1,820 | -66 (-3.50%) | 250,500 |
8 May 2019 | JPY | 1,878 | 1,920 | 1,868 | 1,886 | 1,886 | -50 (-2.58%) | 155,500 |
7 May 2019 | JPY | 1,976 | 2,012 | 1,936 | 1,936 | 1,936 | -28 (-1.43%) | 180,500 |
26 Apr 2019 | JPY | 1,948 | 1,974 | 1,928 | 1,964 | 1,964 | -24 (-1.21%) | 210,500 |
25 Apr 2019 | JPY | 1,952 | 1,994 | 1,928 | 1,988 | 1,988 | +20 (+1.02%) | 178,500 |
24 Apr 2019 | JPY | 2,022 | 2,038 | 1,954 | 1,968 | 1,968 | -72 (-3.53%) | 321,500 |
23 Apr 2019 | JPY | 2,094 | 2,108 | 1,988 | 2,040 | 2,040 | -70 (-3.32%) | 370,000 |
22 Apr 2019 | JPY | 2,172 | 2,172 | 2,106 | 2,110 | 2,110 | -34 (-1.59%) | 108,000 |
19 Apr 2019 | JPY | 2,140 | 2,160 | 2,122 | 2,144 | 2,144 | +22 (+1.04%) | 95,000 |
18 Apr 2019 | JPY | 2,202 | 2,202 | 2,120 | 2,122 | 2,122 | -64 (-2.93%) | 128,000 |
17 Apr 2019 | JPY | 2,180 | 2,208 | 2,164 | 2,186 | 2,186 | +16 (+0.74%) | 160,000 |
16 Apr 2019 | JPY | 2,140 | 2,182 | 2,120 | 2,170 | 2,170 | +22 (+1.02%) | 144,500 |
15 Apr 2019 | JPY | 2,100 | 2,154 | 2,088 | 2,148 | 2,148 | +98 (+4.78%) | 195,000 |
12 Apr 2019 | JPY | 2,064 | 2,094 | 2,024 | 2,050 | 2,050 | -8 (-0.39%) | 190,000 |
11 Apr 2019 | JPY | 2,120 | 2,122 | 2,052 | 2,058 | 2,058 | -64 (-3.02%) | 194,000 |
10 Apr 2019 | JPY | 2,066 | 2,130 | 2,050 | 2,122 | 2,122 | +26 (+1.24%) | 113,500 |
9 Apr 2019 | JPY | 2,134 | 2,148 | 2,076 | 2,096 | 2,096 | -42 (-1.96%) | 190,000 |
8 Apr 2019 | JPY | 2,224 | 2,250 | 2,138 | 2,138 | 2,138 | -26 (-1.20%) | 239,000 |
5 Apr 2019 | JPY | 2,100 | 2,186 | 2,100 | 2,164 | 2,164 | +10 (+0.46%) | 264,500 |
4 Apr 2019 | JPY | 2,140 | 2,214 | 2,124 | 2,154 | 2,154 | +42 (+1.99%) | 325,000 |
3 Apr 2019 | JPY | 1,984 | 2,116 | 1,984 | 2,112 | 2,112 | +126 (+6.34%) | 241,000 |
2 Apr 2019 | JPY | 2,006 | 2,028 | 1,986 | 1,986 | 1,986 | +2 (+0.10%) | 121,000 |
1 Apr 2019 | JPY | 1,968 | 2,020 | 1,950 | 1,984 | 1,984 | +46 (+2.37%) | 204,500 |
29 Mar 2019 | JPY | 1,920 | 1,960 | 1,886 | 1,938 | 1,938 | +10 (+0.52%) | 250,000 |
28 Mar 2019 | JPY | 1,942 | 1,942 | 1,886 | 1,928 | 1,928 | -48 (-2.43%) | 210,000 |
27 Mar 2019 | JPY | 1,998 | 2,018 | 1,966 | 1,976 | 1,976 | -42 (-2.08%) | 127,500 |
26 Mar 2019 | JPY | 1,998 | 2,048 | 1,970 | 2,018 | 2,018 | +44 (+2.23%) | 94,500 |
25 Mar 2019 | JPY | 1,944 | 1,978 | 1,922 | 1,974 | 1,974 | -64 (-3.14%) | 119,000 |
22 Mar 2019 | JPY | 2,046 | 2,076 | 2,008 | 2,038 | 2,038 | +8 (+0.39%) | 181,500 |
20 Mar 2019 | JPY | 1,998 | 2,048 | 1,986 | 2,030 | 2,030 | +42 (+2.11%) | 228,500 |