Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 2,065 | 2,065 | 2,025 | 2,027 | 2,027 | -62 (-2.97%) | 126,600 |
7 May 2019 | JPY | 2,161 | 2,162 | 2,083 | 2,089 | 2,089 | -107 (-4.87%) | 121,000 |
26 Apr 2019 | JPY | 2,160 | 2,206 | 2,136 | 2,196 | 2,196 | +18 (+0.83%) | 140,900 |
25 Apr 2019 | JPY | 2,185 | 2,186 | 2,151 | 2,178 | 2,178 | +15 (+0.69%) | 95,200 |
24 Apr 2019 | JPY | 2,229 | 2,229 | 2,163 | 2,163 | 2,163 | -42 (-1.90%) | 107,900 |
23 Apr 2019 | JPY | 2,184 | 2,222 | 2,171 | 2,205 | 2,205 | -4 (-0.18%) | 93,600 |
22 Apr 2019 | JPY | 2,198 | 2,234 | 2,159 | 2,209 | 2,209 | +12 (+0.55%) | 114,900 |
19 Apr 2019 | JPY | 2,210 | 2,229 | 2,192 | 2,197 | 2,197 | +26 (+1.20%) | 64,000 |
18 Apr 2019 | JPY | 2,231 | 2,245 | 2,156 | 2,171 | 2,171 | -43 (-1.94%) | 89,500 |
17 Apr 2019 | JPY | 2,183 | 2,220 | 2,175 | 2,214 | 2,214 | +8 (+0.36%) | 112,200 |
16 Apr 2019 | JPY | 2,180 | 2,247 | 2,160 | 2,206 | 2,206 | +10 (+0.46%) | 172,300 |
15 Apr 2019 | JPY | 2,150 | 2,216 | 2,150 | 2,196 | 2,196 | +96 (+4.57%) | 106,500 |
12 Apr 2019 | JPY | 2,121 | 2,131 | 2,092 | 2,100 | 2,100 | -32 (-1.50%) | 95,600 |
11 Apr 2019 | JPY | 2,142 | 2,150 | 2,105 | 2,132 | 2,132 | -9 (-0.42%) | 106,100 |
10 Apr 2019 | JPY | 2,143 | 2,155 | 2,108 | 2,141 | 2,141 | -35 (-1.61%) | 97,800 |
9 Apr 2019 | JPY | 2,200 | 2,219 | 2,173 | 2,176 | 2,176 | -33 (-1.49%) | 81,300 |
8 Apr 2019 | JPY | 2,220 | 2,222 | 2,182 | 2,209 | 2,209 | -7 (-0.32%) | 110,900 |
5 Apr 2019 | JPY | 2,199 | 2,239 | 2,199 | 2,216 | 2,216 | +1 (+0.05%) | 130,600 |
4 Apr 2019 | JPY | 2,213 | 2,275 | 2,196 | 2,215 | 2,215 | +1 (+0.05%) | 197,400 |
3 Apr 2019 | JPY | 2,131 | 2,215 | 2,130 | 2,214 | 2,214 | +66 (+3.07%) | 140,500 |
2 Apr 2019 | JPY | 2,150 | 2,198 | 2,136 | 2,148 | 2,148 | +10 (+0.47%) | 127,900 |
1 Apr 2019 | JPY | 2,070 | 2,155 | 2,070 | 2,138 | 2,138 | +81 (+3.94%) | 150,300 |
29 Mar 2019 | JPY | 2,014 | 2,075 | 2,007 | 2,057 | 2,057 | +47 (+2.34%) | 197,100 |
28 Mar 2019 | JPY | 2,044 | 2,044 | 1,995 | 2,010 | 2,010 | -36 (-1.76%) | 106,600 |
27 Mar 2019 | JPY | 2,060 | 2,076 | 2,027 | 2,046 | 2,046 | -29 (-1.40%) | 80,200 |
26 Mar 2019 | JPY | 2,026 | 2,081 | 2,015 | 2,075 | 2,075 | +74 (+3.70%) | 106,700 |
25 Mar 2019 | JPY | 2,021 | 2,021 | 1,967 | 2,001 | 2,001 | -70 (-3.38%) | 108,000 |
22 Mar 2019 | JPY | 2,096 | 2,103 | 2,058 | 2,071 | 2,071 | -37 (-1.76%) | 135,600 |
20 Mar 2019 | JPY | 2,077 | 2,119 | 2,054 | 2,108 | 2,108 | 0.0 (0.0%) | 202,900 |
19 Mar 2019 | JPY | 2,099 | 2,112 | 2,064 | 2,108 | 2,108 | +17 (+0.81%) | 107,000 |