Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | JPY | 3,150 | 3,186 | 3,123 | 3,136 | 3,136 | +16 (+0.51%) | 1,362,300 |
24 Jun 2019 | JPY | 3,150 | 3,156 | 3,105 | 3,120 | 3,120 | -55 (-1.73%) | 1,507,100 |
21 Jun 2019 | JPY | 3,164 | 3,195 | 3,152 | 3,175 | 3,175 | +60 (+1.93%) | 2,669,900 |
20 Jun 2019 | JPY | 3,081 | 3,122 | 3,030 | 3,115 | 3,115 | +34 (+1.10%) | 1,918,200 |
19 Jun 2019 | JPY | 2,957 | 3,092 | 2,957 | 3,081 | 3,081 | +171 (+5.88%) | 4,111,400 |
18 Jun 2019 | JPY | 2,890 | 2,934 | 2,888 | 2,910 | 2,910 | +10 (+0.34%) | 2,776,300 |
17 Jun 2019 | JPY | 2,897 | 2,927 | 2,883 | 2,900 | 2,900 | -47 (-1.59%) | 1,891,100 |
14 Jun 2019 | JPY | 2,936 | 2,951.5 | 2,927.5 | 2,947 | 2,947 | +30 (+1.03%) | 1,497,800 |
13 Jun 2019 | JPY | 2,909 | 2,928.5 | 2,897 | 2,917 | 2,917 | -15.5 (-0.53%) | 1,022,600 |
12 Jun 2019 | JPY | 2,918.5 | 2,959 | 2,912 | 2,932.5 | 2,932.5 | -11 (-0.37%) | 1,087,800 |
11 Jun 2019 | JPY | 2,901 | 2,947 | 2,897.5 | 2,943.5 | 2,943.5 | +33.5 (+1.15%) | 1,202,400 |
10 Jun 2019 | JPY | 2,923.5 | 2,944 | 2,899 | 2,910 | 2,910 | +28 (+0.97%) | 1,287,500 |
7 Jun 2019 | JPY | 2,865 | 2,894 | 2,863.5 | 2,882 | 2,882 | +6.5 (+0.23%) | 871,700 |
6 Jun 2019 | JPY | 2,871.5 | 2,898.5 | 2,867 | 2,875.5 | 2,875.5 | -32 (-1.10%) | 1,174,900 |
5 Jun 2019 | JPY | 2,897 | 2,933 | 2,884 | 2,907.5 | 2,907.5 | +60.5 (+2.13%) | 1,482,800 |
4 Jun 2019 | JPY | 2,835 | 2,858.5 | 2,803.5 | 2,847 | 2,847 | +53.5 (+1.92%) | 1,610,600 |
3 Jun 2019 | JPY | 2,785 | 2,822.5 | 2,776 | 2,793.5 | 2,793.5 | -68.5 (-2.39%) | 1,798,900 |
31 May 2019 | JPY | 2,872 | 2,891 | 2,835 | 2,862 | 2,862 | -55 (-1.89%) | 1,697,100 |
30 May 2019 | JPY | 2,876 | 2,917 | 2,866 | 2,917 | 2,917 | -3 (-0.10%) | 1,358,000 |
29 May 2019 | JPY | 2,931.5 | 2,953 | 2,891 | 2,920 | 2,920 | -2.5 (-0.09%) | 1,793,900 |
28 May 2019 | JPY | 2,892 | 2,932 | 2,883.5 | 2,922.5 | 2,922.5 | +43.5 (+1.51%) | 1,887,600 |
27 May 2019 | JPY | 2,874.5 | 2,902.5 | 2,869.5 | 2,879 | 2,879 | +15 (+0.52%) | 985,100 |
24 May 2019 | JPY | 2,805.5 | 2,864 | 2,784 | 2,864 | 2,864 | +8.5 (+0.30%) | 1,248,900 |
23 May 2019 | JPY | 2,847 | 2,884.5 | 2,846.5 | 2,855.5 | 2,855.5 | -6.5 (-0.23%) | 1,826,300 |
22 May 2019 | JPY | 2,852 | 2,902.5 | 2,849 | 2,862 | 2,862 | +18.5 (+0.65%) | 1,490,300 |
21 May 2019 | JPY | 2,830 | 2,888.5 | 2,817.5 | 2,843.5 | 2,843.5 | +10.5 (+0.37%) | 1,449,300 |
20 May 2019 | JPY | 2,885 | 2,902.5 | 2,832.5 | 2,833 | 2,833 | -33.5 (-1.17%) | 1,026,200 |
17 May 2019 | JPY | 2,855 | 2,889.5 | 2,834 | 2,866.5 | 2,866.5 | +41.5 (+1.47%) | 1,600,700 |
16 May 2019 | JPY | 2,872 | 2,880.5 | 2,818 | 2,825 | 2,825 | -44 (-1.53%) | 1,337,500 |
15 May 2019 | JPY | 2,865 | 2,872.5 | 2,810 | 2,869 | 2,869 | +10 (+0.35%) | 1,230,200 |