Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2019 | JPY | 1,541 | 1,550 | 1,496 | 1,510 | 1,510 | -10 (-0.66%) | 203,000 |
19 Jun 2019 | JPY | 1,455 | 1,542 | 1,440 | 1,520 | 1,520 | +104 (+7.34%) | 565,900 |
18 Jun 2019 | JPY | 1,440 | 1,462 | 1,407 | 1,416 | 1,416 | -37 (-2.55%) | 105,500 |
17 Jun 2019 | JPY | 1,495 | 1,498 | 1,449 | 1,453 | 1,453 | -46 (-3.07%) | 152,600 |
14 Jun 2019 | JPY | 1,489 | 1,503 | 1,467 | 1,499 | 1,499 | +14 (+0.94%) | 91,500 |
13 Jun 2019 | JPY | 1,494 | 1,516 | 1,463 | 1,485 | 1,485 | -31 (-2.04%) | 156,200 |
12 Jun 2019 | JPY | 1,483 | 1,528 | 1,478 | 1,516 | 1,516 | +44 (+2.99%) | 174,900 |
11 Jun 2019 | JPY | 1,462 | 1,485 | 1,458 | 1,472 | 1,472 | +2 (+0.14%) | 113,600 |
10 Jun 2019 | JPY | 1,473 | 1,480 | 1,440 | 1,470 | 1,470 | +26 (+1.80%) | 96,800 |
7 Jun 2019 | JPY | 1,457 | 1,461 | 1,425 | 1,444 | 1,444 | -8 (-0.55%) | 125,200 |
6 Jun 2019 | JPY | 1,508 | 1,508 | 1,452 | 1,452 | 1,452 | -58 (-3.84%) | 118,500 |
5 Jun 2019 | JPY | 1,494 | 1,519 | 1,487 | 1,510 | 1,510 | +40 (+2.72%) | 132,500 |
4 Jun 2019 | JPY | 1,427 | 1,470 | 1,411 | 1,470 | 1,470 | +52 (+3.67%) | 169,000 |
3 Jun 2019 | JPY | 1,450 | 1,455 | 1,396 | 1,418 | 1,418 | -57 (-3.86%) | 160,800 |
31 May 2019 | JPY | 1,487 | 1,511 | 1,474 | 1,475 | 1,475 | -12 (-0.81%) | 118,900 |
30 May 2019 | JPY | 1,468 | 1,489 | 1,452 | 1,487 | 1,487 | 0.0 (0.0%) | 140,000 |
29 May 2019 | JPY | 1,488 | 1,506 | 1,476 | 1,487 | 1,487 | -26 (-1.72%) | 89,200 |
28 May 2019 | JPY | 1,492 | 1,519 | 1,486 | 1,513 | 1,513 | +16 (+1.07%) | 66,500 |
27 May 2019 | JPY | 1,492 | 1,518 | 1,492 | 1,497 | 1,497 | +6 (+0.40%) | 67,400 |
24 May 2019 | JPY | 1,478 | 1,503 | 1,462 | 1,491 | 1,491 | -3 (-0.20%) | 102,400 |
23 May 2019 | JPY | 1,498 | 1,517 | 1,490 | 1,494 | 1,494 | -10 (-0.66%) | 111,400 |
22 May 2019 | JPY | 1,520 | 1,544 | 1,504 | 1,504 | 1,504 | -16 (-1.05%) | 124,100 |
21 May 2019 | JPY | 1,493 | 1,529 | 1,471 | 1,520 | 1,520 | +12 (+0.80%) | 188,400 |
20 May 2019 | JPY | 1,520 | 1,530 | 1,491 | 1,508 | 1,508 | -23 (-1.50%) | 148,900 |
17 May 2019 | JPY | 1,518 | 1,539 | 1,502 | 1,531 | 1,531 | +37 (+2.48%) | 184,800 |
16 May 2019 | JPY | 1,518 | 1,518 | 1,456 | 1,494 | 1,494 | -26 (-1.71%) | 261,000 |
15 May 2019 | JPY | 1,537 | 1,537 | 1,500 | 1,520 | 1,520 | -19 (-1.23%) | 256,700 |
14 May 2019 | JPY | 1,542 | 1,546 | 1,494 | 1,539 | 1,539 | -30 (-1.91%) | 243,500 |
13 May 2019 | JPY | 1,590 | 1,599 | 1,560 | 1,569 | 1,569 | -23 (-1.44%) | 225,100 |
10 May 2019 | JPY | 1,673 | 1,699 | 1,578 | 1,592 | 1,592 | -90 (-5.35%) | 595,200 |