Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 3,355 | 3,525 | 3,340 | 3,515 | 3,515 | -5 (-0.14%) | 492,700 |
13 May 2019 | JPY | 3,615 | 3,625 | 3,515 | 3,520 | 3,520 | -135 (-3.69%) | 508,300 |
10 May 2019 | JPY | 3,700 | 3,710 | 3,595 | 3,655 | 3,655 | -25 (-0.68%) | 859,000 |
9 May 2019 | JPY | 3,725 | 3,755 | 3,615 | 3,680 | 3,680 | +65 (+1.80%) | 1,194,900 |
8 May 2019 | JPY | 3,655 | 3,695 | 3,605 | 3,615 | 3,615 | -180 (-4.74%) | 843,000 |
7 May 2019 | JPY | 3,945 | 3,945 | 3,790 | 3,795 | 3,795 | -130 (-3.31%) | 691,900 |
26 Apr 2019 | JPY | 3,920 | 3,945 | 3,895 | 3,925 | 3,925 | -55 (-1.38%) | 559,300 |
25 Apr 2019 | JPY | 3,935 | 3,995 | 3,925 | 3,980 | 3,980 | +50 (+1.27%) | 350,800 |
24 Apr 2019 | JPY | 3,950 | 3,995 | 3,930 | 3,930 | 3,930 | -10 (-0.25%) | 561,300 |
23 Apr 2019 | JPY | 3,895 | 3,940 | 3,875 | 3,940 | 3,940 | +20 (+0.51%) | 347,400 |
22 Apr 2019 | JPY | 3,945 | 3,950 | 3,905 | 3,920 | 3,920 | -30 (-0.76%) | 185,500 |
19 Apr 2019 | JPY | 3,965 | 3,970 | 3,925 | 3,950 | 3,950 | +35 (+0.89%) | 214,200 |
18 Apr 2019 | JPY | 3,970 | 3,970 | 3,905 | 3,915 | 3,915 | -40 (-1.01%) | 226,600 |
17 Apr 2019 | JPY | 3,965 | 3,995 | 3,940 | 3,955 | 3,955 | +65 (+1.67%) | 435,000 |
16 Apr 2019 | JPY | 3,905 | 3,955 | 3,880 | 3,890 | 3,890 | -65 (-1.64%) | 382,300 |
15 Apr 2019 | JPY | 3,920 | 3,960 | 3,905 | 3,955 | 3,955 | +90 (+2.33%) | 386,600 |
12 Apr 2019 | JPY | 3,900 | 3,900 | 3,840 | 3,865 | 3,865 | +5 (+0.13%) | 399,200 |
11 Apr 2019 | JPY | 3,835 | 3,880 | 3,810 | 3,860 | 3,860 | +20 (+0.52%) | 265,700 |
10 Apr 2019 | JPY | 3,770 | 3,840 | 3,760 | 3,840 | 3,840 | +15 (+0.39%) | 211,200 |
9 Apr 2019 | JPY | 3,790 | 3,830 | 3,785 | 3,825 | 3,825 | +30 (+0.79%) | 144,500 |
8 Apr 2019 | JPY | 3,850 | 3,855 | 3,790 | 3,795 | 3,795 | -30 (-0.78%) | 129,200 |
5 Apr 2019 | JPY | 3,780 | 3,835 | 3,770 | 3,825 | 3,825 | +30 (+0.79%) | 331,700 |
4 Apr 2019 | JPY | 3,795 | 3,845 | 3,785 | 3,795 | 3,795 | +15 (+0.40%) | 219,900 |
3 Apr 2019 | JPY | 3,765 | 3,800 | 3,750 | 3,780 | 3,780 | +15 (+0.40%) | 318,300 |
2 Apr 2019 | JPY | 3,740 | 3,780 | 3,735 | 3,765 | 3,765 | +80 (+2.17%) | 284,000 |
1 Apr 2019 | JPY | 3,585 | 3,715 | 3,585 | 3,685 | 3,685 | +100 (+2.79%) | 388,500 |
29 Mar 2019 | JPY | 3,565 | 3,590 | 3,530 | 3,585 | 3,585 | +105 (+3.02%) | 643,900 |
28 Mar 2019 | JPY | 3,480 | 3,480 | 3,395 | 3,480 | 3,480 | -45 (-1.28%) | 481,600 |
27 Mar 2019 | JPY | 3,585 | 3,595 | 3,505 | 3,525 | 3,525 | -80 (-2.22%) | 382,100 |
26 Mar 2019 | JPY | 3,575 | 3,625 | 3,520 | 3,605 | 3,605 | +90 (+2.56%) | 327,300 |