Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jun 2019 | JPY | 4,695 | 4,965 | 4,605 | 4,880 | 4,880 | +115 (+2.41%) | 130,400 |
31 May 2019 | JPY | 4,705 | 4,870 | 4,635 | 4,765 | 4,765 | +50 (+1.06%) | 163,800 |
30 May 2019 | JPY | 5,240 | 5,300 | 4,715 | 4,715 | 4,715 | -495 (-9.50%) | 353,500 |
29 May 2019 | JPY | 4,900 | 5,230 | 4,815 | 5,210 | 5,210 | +310 (+6.33%) | 179,800 |
28 May 2019 | JPY | 5,030 | 5,080 | 4,745 | 4,900 | 4,900 | -200 (-3.92%) | 154,900 |
27 May 2019 | JPY | 5,150 | 5,200 | 4,870 | 5,100 | 5,100 | +50 (+0.99%) | 223,600 |
24 May 2019 | JPY | 4,715 | 5,070 | 4,660 | 5,050 | 5,050 | +405 (+8.72%) | 307,900 |
23 May 2019 | JPY | 4,960 | 5,190 | 4,540 | 4,645 | 4,645 | -215 (-4.42%) | 449,000 |
22 May 2019 | JPY | 4,775 | 4,875 | 4,585 | 4,860 | 4,860 | +110 (+2.32%) | 227,400 |
21 May 2019 | JPY | 5,250 | 5,430 | 4,665 | 4,750 | 4,750 | -440 (-8.48%) | 574,400 |
20 May 2019 | JPY | 4,825 | 5,190 | 4,805 | 5,190 | 5,190 | +700 (+15.59%) | 346,300 |
17 May 2019 | JPY | 4,350 | 4,490 | 4,310 | 4,490 | 4,490 | +250 (+5.90%) | 335,300 |
16 May 2019 | JPY | 4,060 | 4,245 | 3,905 | 4,240 | 4,240 | +170 (+4.18%) | 162,600 |
15 May 2019 | JPY | 4,150 | 4,230 | 3,965 | 4,070 | 4,070 | -65 (-1.57%) | 106,700 |
14 May 2019 | JPY | 4,015 | 4,285 | 3,880 | 4,135 | 4,135 | -15 (-0.36%) | 173,800 |
13 May 2019 | JPY | 4,025 | 4,280 | 3,955 | 4,150 | 4,150 | +255 (+6.55%) | 312,400 |
10 May 2019 | JPY | 4,000 | 4,120 | 3,845 | 3,895 | 3,895 | +105 (+2.77%) | 366,300 |
9 May 2019 | JPY | 3,750 | 3,825 | 3,650 | 3,790 | 3,790 | +20 (+0.53%) | 63,800 |
8 May 2019 | JPY | 3,775 | 3,780 | 3,660 | 3,770 | 3,770 | 0.0 (0.0%) | 52,100 |
7 May 2019 | JPY | 3,740 | 3,775 | 3,680 | 3,770 | 3,770 | +150 (+4.14%) | 77,600 |
26 Apr 2019 | JPY | 3,620 | 3,660 | 3,585 | 3,620 | 3,620 | +5 (+0.14%) | 54,600 |
25 Apr 2019 | JPY | 3,585 | 3,640 | 3,565 | 3,615 | 3,615 | +30 (+0.84%) | 43,700 |
24 Apr 2019 | JPY | 3,555 | 3,590 | 3,540 | 3,585 | 3,585 | +30 (+0.84%) | 26,300 |
23 Apr 2019 | JPY | 3,605 | 3,605 | 3,515 | 3,555 | 3,555 | -10 (-0.28%) | 16,200 |
22 Apr 2019 | JPY | 3,530 | 3,635 | 3,500 | 3,565 | 3,565 | +85 (+2.44%) | 68,900 |
19 Apr 2019 | JPY | 3,440 | 3,495 | 3,430 | 3,480 | 3,480 | +20 (+0.58%) | 19,700 |
18 Apr 2019 | JPY | 3,520 | 3,520 | 3,430 | 3,460 | 3,460 | -60 (-1.70%) | 16,900 |
17 Apr 2019 | JPY | 3,465 | 3,535 | 3,455 | 3,520 | 3,520 | +55 (+1.59%) | 17,000 |
16 Apr 2019 | JPY | 3,515 | 3,545 | 3,455 | 3,465 | 3,465 | -65 (-1.84%) | 18,500 |
15 Apr 2019 | JPY | 3,565 | 3,580 | 3,505 | 3,530 | 3,530 | 0.0 (0.0%) | 17,900 |