Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 1,911 | 2,049 | 1,902 | 1,940 | 1,940 | -51 (-2.56%) | 502,900 |
13 May 2019 | JPY | 1,905 | 2,022 | 1,899 | 1,991 | 1,991 | +63 (+3.27%) | 261,700 |
10 May 2019 | JPY | 1,875 | 1,988 | 1,875 | 1,928 | 1,928 | +25 (+1.31%) | 235,200 |
9 May 2019 | JPY | 1,975 | 2,018 | 1,887 | 1,903 | 1,903 | -83 (-4.18%) | 295,200 |
8 May 2019 | JPY | 2,000 | 2,029 | 1,960 | 1,986 | 1,986 | -49 (-2.41%) | 179,100 |
7 May 2019 | JPY | 2,005 | 2,085 | 2,002 | 2,035 | 2,035 | -38 (-1.83%) | 185,300 |
26 Apr 2019 | JPY | 2,060 | 2,125 | 2,043 | 2,073 | 2,073 | -24 (-1.14%) | 250,100 |
25 Apr 2019 | JPY | 2,138 | 2,143 | 2,062 | 2,097 | 2,097 | -41 (-1.92%) | 238,200 |
24 Apr 2019 | JPY | 2,192 | 2,239 | 2,135 | 2,138 | 2,138 | -28 (-1.29%) | 442,500 |
23 Apr 2019 | JPY | 2,173 | 2,245 | 2,147 | 2,166 | 2,166 | +6 (+0.28%) | 481,500 |
22 Apr 2019 | JPY | 2,175 | 2,204 | 2,142 | 2,160 | 2,160 | +19 (+0.89%) | 215,700 |
19 Apr 2019 | JPY | 2,133 | 2,167 | 2,124 | 2,141 | 2,141 | +22 (+1.04%) | 194,300 |
18 Apr 2019 | JPY | 2,238 | 2,260 | 2,115 | 2,119 | 2,119 | -111 (-4.98%) | 473,400 |
17 Apr 2019 | JPY | 2,271 | 2,337 | 2,194 | 2,230 | 2,230 | -161 (-6.73%) | 779,700 |
16 Apr 2019 | JPY | 2,278 | 2,393 | 2,226 | 2,391 | 2,391 | +151 (+6.74%) | 943,300 |
15 Apr 2019 | JPY | 2,263 | 2,275 | 2,149 | 2,240 | 2,240 | +12 (+0.54%) | 423,000 |
12 Apr 2019 | JPY | 2,355 | 2,362 | 2,161 | 2,228 | 2,228 | -230 (-9.36%) | 1,446,400 |
11 Apr 2019 | JPY | 2,470 | 2,519 | 2,378 | 2,458 | 2,458 | -91 (-3.57%) | 2,323,800 |
10 Apr 2019 | JPY | 2,202 | 2,552 | 2,200 | 2,549 | 2,549 | 0.0 (0.0%) | 3,156,700 |
9 Apr 2019 | JPY | 2,202 | 2,552 | 2,200 | 2,549 | 2,549 | +513 (+25.20%) | 3,156,700 |
8 Apr 2019 | JPY | 2,040 | 2,105 | 2,012 | 2,036 | 2,036 | +45 (+2.26%) | 329,700 |
5 Apr 2019 | JPY | 2,136 | 2,172 | 1,990 | 1,991 | 1,991 | -169 (-7.82%) | 692,300 |
4 Apr 2019 | JPY | 2,336 | 2,339 | 2,103 | 2,160 | 2,160 | -136 (-5.92%) | 530,600 |
3 Apr 2019 | JPY | 2,232 | 2,358 | 2,215 | 2,296 | 2,296 | -31 (-1.33%) | 465,300 |
2 Apr 2019 | JPY | 2,427 | 2,445 | 2,255 | 2,327 | 2,327 | +84 (+3.74%) | 520,800 |
1 Apr 2019 | JPY | 2,365 | 2,382 | 2,233 | 2,243 | 2,243 | -89 (-3.82%) | 310,400 |
29 Mar 2019 | JPY | 2,509 | 2,547 | 2,255 | 2,332 | 2,332 | -114 (-4.66%) | 735,600 |
28 Mar 2019 | JPY | 2,567 | 2,584 | 2,416 | 2,446 | 2,446 | -109 (-4.27%) | 602,600 |
27 Mar 2019 | JPY | 2,462 | 2,694 | 2,460 | 2,555 | 2,555 | +127 (+5.23%) | 1,266,200 |
26 Mar 2019 | JPY | 2,303 | 2,480 | 2,246 | 2,428 | 2,428 | +191 (+8.54%) | 838,900 |