Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | JPY | 2,670 | 2,671 | 2,625 | 2,650 | 2,650 | -48 (-1.78%) | 169,100 |
8 May 2019 | JPY | 2,685 | 2,705 | 2,669 | 2,698 | 2,698 | -41 (-1.50%) | 177,900 |
7 May 2019 | JPY | 2,780 | 2,780 | 2,727 | 2,739 | 2,739 | -61 (-2.18%) | 191,600 |
26 Apr 2019 | JPY | 2,817 | 2,822 | 2,786 | 2,800 | 2,800 | -41 (-1.44%) | 222,600 |
25 Apr 2019 | JPY | 2,829 | 2,844 | 2,803 | 2,841 | 2,841 | 0.0 (0.0%) | 189,500 |
24 Apr 2019 | JPY | 2,863 | 2,870 | 2,832 | 2,841 | 2,841 | -15 (-0.53%) | 185,600 |
23 Apr 2019 | JPY | 2,847 | 2,860 | 2,824 | 2,856 | 2,856 | +9 (+0.32%) | 150,000 |
22 Apr 2019 | JPY | 2,845 | 2,849 | 2,818 | 2,847 | 2,847 | +3 (+0.11%) | 104,400 |
19 Apr 2019 | JPY | 2,878 | 2,878 | 2,839 | 2,844 | 2,844 | +4 (+0.14%) | 113,400 |
18 Apr 2019 | JPY | 2,884 | 2,885 | 2,833 | 2,840 | 2,840 | -46 (-1.59%) | 198,600 |
17 Apr 2019 | JPY | 2,839 | 2,893 | 2,835 | 2,886 | 2,886 | +62 (+2.20%) | 272,400 |
16 Apr 2019 | JPY | 2,809 | 2,851 | 2,800 | 2,824 | 2,824 | +10 (+0.36%) | 229,500 |
15 Apr 2019 | JPY | 2,837 | 2,860 | 2,802 | 2,814 | 2,814 | +14 (+0.50%) | 245,100 |
12 Apr 2019 | JPY | 2,796 | 2,810 | 2,768 | 2,800 | 2,800 | -18 (-0.64%) | 311,300 |
11 Apr 2019 | JPY | 2,860 | 2,865 | 2,787 | 2,818 | 2,818 | -59 (-2.05%) | 493,500 |
10 Apr 2019 | JPY | 2,880 | 2,885 | 2,810 | 2,877 | 2,877 | -8 (-0.28%) | 941,500 |
9 Apr 2019 | JPY | 3,185 | 3,185 | 2,855 | 2,885 | 2,885 | +208 (+7.77%) | 2,896,100 |
8 Apr 2019 | JPY | 2,734 | 2,734 | 2,664 | 2,677 | 2,677 | -69 (-2.51%) | 160,900 |
5 Apr 2019 | JPY | 2,750 | 2,774 | 2,737 | 2,746 | 2,746 | +15 (+0.55%) | 145,300 |
4 Apr 2019 | JPY | 2,726 | 2,735 | 2,714 | 2,731 | 2,731 | 0.0 (0.0%) | 102,100 |
3 Apr 2019 | JPY | 2,707 | 2,735 | 2,701 | 2,731 | 2,731 | +4 (+0.15%) | 70,300 |
2 Apr 2019 | JPY | 2,751 | 2,772 | 2,723 | 2,727 | 2,727 | -7 (-0.26%) | 74,300 |
1 Apr 2019 | JPY | 2,704 | 2,744 | 2,693 | 2,734 | 2,734 | +78 (+2.94%) | 130,400 |
29 Mar 2019 | JPY | 2,686 | 2,686 | 2,643 | 2,656 | 2,656 | +7 (+0.26%) | 97,300 |
28 Mar 2019 | JPY | 2,670 | 2,682 | 2,638 | 2,649 | 2,649 | -52 (-1.93%) | 84,400 |
27 Mar 2019 | JPY | 2,750 | 2,752 | 2,675 | 2,701 | 2,701 | +11 (+0.41%) | 107,500 |
26 Mar 2019 | JPY | 2,646 | 2,698 | 2,638 | 2,690 | 2,690 | +79 (+3.03%) | 104,100 |
25 Mar 2019 | JPY | 2,656 | 2,665 | 2,594 | 2,611 | 2,611 | -77 (-2.86%) | 90,200 |
22 Mar 2019 | JPY | 2,676 | 2,698 | 2,669 | 2,688 | 2,688 | +14 (+0.52%) | 129,700 |
20 Mar 2019 | JPY | 2,653 | 2,678 | 2,633 | 2,674 | 2,674 | -6 (-0.22%) | 126,000 |