Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 2,700 | 2,875 | 2,685 | 2,760 | 2,760 | +45 (+1.66%) | 1,086,400 |
7 May 2019 | JPY | 2,605 | 2,715 | 2,575 | 2,715 | 2,715 | +352.5 (+14.92%) | 1,719,000 |
26 Apr 2019 | JPY | 2,332.5 | 2,385 | 2,257.5 | 2,362.5 | 2,362.5 | +40 (+1.72%) | 566,200 |
25 Apr 2019 | JPY | 2,285 | 2,345 | 2,275 | 2,322.5 | 2,322.5 | +72.5 (+3.22%) | 543,800 |
24 Apr 2019 | JPY | 2,245 | 2,275 | 2,212.5 | 2,250 | 2,250 | +12.5 (+0.56%) | 289,400 |
23 Apr 2019 | JPY | 2,267.5 | 2,282.5 | 2,220 | 2,237.5 | 2,237.5 | -37.5 (-1.65%) | 258,200 |
22 Apr 2019 | JPY | 2,270 | 2,287.5 | 2,235 | 2,275 | 2,275 | -10 (-0.44%) | 166,200 |
19 Apr 2019 | JPY | 2,220 | 2,295 | 2,220 | 2,285 | 2,285 | +57.5 (+2.58%) | 143,400 |
18 Apr 2019 | JPY | 2,320 | 2,320 | 2,212.5 | 2,227.5 | 2,227.5 | -72.5 (-3.15%) | 271,000 |
17 Apr 2019 | JPY | 2,245 | 2,317.5 | 2,245 | 2,300 | 2,300 | +57.5 (+2.56%) | 319,200 |
16 Apr 2019 | JPY | 2,240 | 2,255 | 2,232.5 | 2,242.5 | 2,242.5 | -7.5 (-0.33%) | 153,600 |
15 Apr 2019 | JPY | 2,237.5 | 2,272.5 | 2,230 | 2,250 | 2,250 | +35 (+1.58%) | 228,600 |
12 Apr 2019 | JPY | 2,250 | 2,250 | 2,205 | 2,215 | 2,215 | -12.5 (-0.56%) | 186,200 |
11 Apr 2019 | JPY | 2,232.5 | 2,257.5 | 2,225 | 2,227.5 | 2,227.5 | -25 (-1.11%) | 112,200 |
10 Apr 2019 | JPY | 2,267.5 | 2,300 | 2,222.5 | 2,252.5 | 2,252.5 | -22.5 (-0.99%) | 178,000 |
9 Apr 2019 | JPY | 2,350 | 2,362.5 | 2,260 | 2,275 | 2,275 | -102.5 (-4.31%) | 259,200 |
8 Apr 2019 | JPY | 2,407.5 | 2,422.5 | 2,375 | 2,377.5 | 2,377.5 | -35 (-1.45%) | 102,000 |
5 Apr 2019 | JPY | 2,435 | 2,442.5 | 2,402.5 | 2,412.5 | 2,412.5 | -35 (-1.43%) | 163,200 |
4 Apr 2019 | JPY | 2,457.5 | 2,520 | 2,445 | 2,447.5 | 2,447.5 | +5 (+0.20%) | 159,000 |
3 Apr 2019 | JPY | 2,390 | 2,460 | 2,350 | 2,442.5 | 2,442.5 | +97.5 (+4.16%) | 252,000 |
2 Apr 2019 | JPY | 2,467.5 | 2,472.5 | 2,335 | 2,345 | 2,345 | -107.5 (-4.38%) | 253,400 |
1 Apr 2019 | JPY | 2,545 | 2,565 | 2,452.5 | 2,452.5 | 2,452.5 | -67.5 (-2.68%) | 256,800 |
29 Mar 2019 | JPY | 2,565 | 2,610 | 2,500 | 2,520 | 2,520 | -10 (-0.40%) | 187,800 |
28 Mar 2019 | JPY | 2,550 | 2,550 | 2,492.5 | 2,530 | 2,530 | -25 (-0.98%) | 179,200 |
27 Mar 2019 | JPY | 2,560 | 2,615 | 2,555 | 2,555 | 2,555 | +40 (+1.59%) | 142,000 |
26 Mar 2019 | JPY | 2,550 | 2,570 | 2,495 | 2,515 | 2,515 | -15 (-0.59%) | 240,200 |
25 Mar 2019 | JPY | 2,595 | 2,595 | 2,510 | 2,530 | 2,530 | -140 (-5.24%) | 278,400 |
22 Mar 2019 | JPY | 2,715 | 2,715 | 2,615 | 2,670 | 2,670 | -35 (-1.29%) | 195,800 |
20 Mar 2019 | JPY | 2,760 | 2,770 | 2,675 | 2,705 | 2,705 | -85 (-3.05%) | 189,800 |
19 Mar 2019 | JPY | 2,725 | 2,795 | 2,660 | 2,790 | 2,790 | +75 (+2.76%) | 214,800 |