Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | JPY | 1,875 | 1,880 | 1,640 | 1,682 | 1,682 | -413 (-19.71%) | 679,400 |
8 May 2019 | JPY | 2,130 | 2,132 | 2,090 | 2,095 | 2,095 | -81 (-3.72%) | 98,300 |
7 May 2019 | JPY | 2,252 | 2,252 | 2,172 | 2,176 | 2,176 | -48 (-2.16%) | 104,900 |
26 Apr 2019 | JPY | 2,232 | 2,232 | 2,202 | 2,224 | 2,224 | -35 (-1.55%) | 55,400 |
25 Apr 2019 | JPY | 2,258 | 2,263 | 2,234 | 2,259 | 2,259 | -9 (-0.40%) | 38,800 |
24 Apr 2019 | JPY | 2,288 | 2,292 | 2,256 | 2,268 | 2,268 | -29 (-1.26%) | 83,800 |
23 Apr 2019 | JPY | 2,314 | 2,319 | 2,291 | 2,297 | 2,297 | -20 (-0.86%) | 50,400 |
22 Apr 2019 | JPY | 2,365 | 2,365 | 2,314 | 2,317 | 2,317 | -42 (-1.78%) | 43,000 |
19 Apr 2019 | JPY | 2,390 | 2,391 | 2,338 | 2,359 | 2,359 | +2 (+0.08%) | 40,800 |
18 Apr 2019 | JPY | 2,434 | 2,434 | 2,349 | 2,357 | 2,357 | -55 (-2.28%) | 49,900 |
17 Apr 2019 | JPY | 2,427 | 2,441 | 2,406 | 2,412 | 2,412 | -7 (-0.29%) | 62,800 |
16 Apr 2019 | JPY | 2,427 | 2,441 | 2,410 | 2,419 | 2,419 | -8 (-0.33%) | 46,300 |
15 Apr 2019 | JPY | 2,398 | 2,443 | 2,397 | 2,427 | 2,427 | +70 (+2.97%) | 83,900 |
12 Apr 2019 | JPY | 2,390 | 2,400 | 2,354 | 2,357 | 2,357 | -20 (-0.84%) | 45,700 |
11 Apr 2019 | JPY | 2,376 | 2,380 | 2,338 | 2,377 | 2,377 | +17 (+0.72%) | 23,200 |
10 Apr 2019 | JPY | 2,340 | 2,382 | 2,333 | 2,360 | 2,360 | +16 (+0.68%) | 49,700 |
9 Apr 2019 | JPY | 2,363 | 2,374 | 2,311 | 2,344 | 2,344 | -38 (-1.60%) | 79,400 |
8 Apr 2019 | JPY | 2,381 | 2,391 | 2,367 | 2,382 | 2,382 | +15 (+0.63%) | 44,700 |
5 Apr 2019 | JPY | 2,394 | 2,409 | 2,366 | 2,367 | 2,367 | -1 (-0.04%) | 79,800 |
4 Apr 2019 | JPY | 2,348 | 2,376 | 2,336 | 2,368 | 2,368 | +15 (+0.64%) | 33,200 |
3 Apr 2019 | JPY | 2,320 | 2,354 | 2,289 | 2,353 | 2,353 | +41 (+1.77%) | 50,300 |
2 Apr 2019 | JPY | 2,334 | 2,357 | 2,311 | 2,312 | 2,312 | +10 (+0.43%) | 45,200 |
1 Apr 2019 | JPY | 2,275 | 2,321 | 2,265 | 2,302 | 2,302 | +33 (+1.45%) | 71,400 |
29 Mar 2019 | JPY | 2,274 | 2,296 | 2,245 | 2,269 | 2,269 | -3 (-0.13%) | 99,700 |
28 Mar 2019 | JPY | 2,286 | 2,289 | 2,234 | 2,272 | 2,272 | -42 (-1.82%) | 60,800 |
27 Mar 2019 | JPY | 2,304 | 2,321 | 2,286 | 2,314 | 2,314 | -22 (-0.94%) | 47,700 |
26 Mar 2019 | JPY | 2,344 | 2,364 | 2,324 | 2,336 | 2,336 | +38 (+1.65%) | 65,000 |
25 Mar 2019 | JPY | 2,288 | 2,309 | 2,266 | 2,298 | 2,298 | -35 (-1.50%) | 45,400 |
22 Mar 2019 | JPY | 2,298 | 2,334 | 2,292 | 2,333 | 2,333 | +33 (+1.43%) | 95,200 |
20 Mar 2019 | JPY | 2,332 | 2,332 | 2,271 | 2,300 | 2,300 | -37 (-1.58%) | 149,700 |