Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2019 | JPY | 1,509 | 1,534 | 1,507 | 1,517 | 1,517 | +33 (+2.22%) | 851,500 |
18 Jun 2019 | JPY | 1,495 | 1,509 | 1,483 | 1,484 | 1,484 | -8 (-0.54%) | 700,200 |
17 Jun 2019 | JPY | 1,495 | 1,498 | 1,488 | 1,492 | 1,492 | -7 (-0.47%) | 551,600 |
14 Jun 2019 | JPY | 1,494 | 1,509 | 1,486 | 1,499 | 1,499 | +8 (+0.54%) | 1,131,800 |
13 Jun 2019 | JPY | 1,498 | 1,502 | 1,478 | 1,491 | 1,491 | -13 (-0.86%) | 1,106,400 |
12 Jun 2019 | JPY | 1,493 | 1,510 | 1,492 | 1,504 | 1,504 | -3 (-0.20%) | 810,700 |
11 Jun 2019 | JPY | 1,494 | 1,513 | 1,485 | 1,507 | 1,507 | +6 (+0.40%) | 750,500 |
10 Jun 2019 | JPY | 1,513 | 1,521 | 1,495 | 1,501 | 1,501 | +1 (+0.07%) | 989,800 |
7 Jun 2019 | JPY | 1,506 | 1,510 | 1,497 | 1,500 | 1,500 | +5 (+0.33%) | 572,800 |
6 Jun 2019 | JPY | 1,500 | 1,503 | 1,490 | 1,495 | 1,495 | -9 (-0.60%) | 1,033,800 |
5 Jun 2019 | JPY | 1,511 | 1,518 | 1,502 | 1,504 | 1,504 | +46 (+3.16%) | 1,427,100 |
4 Jun 2019 | JPY | 1,447 | 1,465 | 1,445 | 1,458 | 1,458 | +15 (+1.04%) | 1,104,900 |
3 Jun 2019 | JPY | 1,448 | 1,450 | 1,432 | 1,443 | 1,443 | -31 (-2.10%) | 1,050,500 |
31 May 2019 | JPY | 1,495 | 1,498 | 1,470 | 1,474 | 1,474 | -31 (-2.06%) | 1,116,800 |
30 May 2019 | JPY | 1,491 | 1,505 | 1,491 | 1,505 | 1,505 | +5 (+0.33%) | 679,100 |
29 May 2019 | JPY | 1,500 | 1,505 | 1,481 | 1,500 | 1,500 | -13 (-0.86%) | 784,000 |
28 May 2019 | JPY | 1,515 | 1,521 | 1,510 | 1,513 | 1,513 | -2 (-0.13%) | 1,217,300 |
27 May 2019 | JPY | 1,516 | 1,522 | 1,504 | 1,515 | 1,515 | -1 (-0.07%) | 524,600 |
24 May 2019 | JPY | 1,501 | 1,520 | 1,494 | 1,516 | 1,516 | -5 (-0.33%) | 848,300 |
23 May 2019 | JPY | 1,522 | 1,528 | 1,509 | 1,521 | 1,521 | -7 (-0.46%) | 872,400 |
22 May 2019 | JPY | 1,542 | 1,554 | 1,526 | 1,528 | 1,528 | -10 (-0.65%) | 858,500 |
21 May 2019 | JPY | 1,538 | 1,547 | 1,532 | 1,538 | 1,538 | -16 (-1.03%) | 1,070,100 |
20 May 2019 | JPY | 1,567 | 1,577 | 1,545 | 1,554 | 1,554 | -8 (-0.51%) | 740,100 |
17 May 2019 | JPY | 1,547 | 1,580 | 1,543 | 1,562 | 1,562 | +20 (+1.30%) | 1,473,500 |
16 May 2019 | JPY | 1,556 | 1,556 | 1,520 | 1,542 | 1,542 | -14 (-0.90%) | 1,869,800 |
15 May 2019 | JPY | 1,568 | 1,574 | 1,552 | 1,556 | 1,556 | -12 (-0.77%) | 3,144,300 |
14 May 2019 | JPY | 1,544 | 1,572 | 1,540 | 1,568 | 1,568 | -12 (-0.76%) | 1,647,800 |
13 May 2019 | JPY | 1,581 | 1,595 | 1,577 | 1,580 | 1,580 | -10 (-0.63%) | 1,198,800 |
10 May 2019 | JPY | 1,599 | 1,615 | 1,584 | 1,590 | 1,590 | -12 (-0.75%) | 1,859,300 |
9 May 2019 | JPY | 1,591 | 1,604 | 1,573 | 1,602 | 1,602 | +24 (+1.52%) | 1,496,600 |