Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | JPY | 4,160 | 4,160 | 3,950 | 3,960 | 3,960 | -60 (-1.49%) | 90,300 |
26 Apr 2019 | JPY | 3,950 | 4,030 | 3,940 | 4,020 | 4,020 | +5 (+0.12%) | 81,200 |
25 Apr 2019 | JPY | 4,005 | 4,055 | 3,970 | 4,015 | 4,015 | +75 (+1.90%) | 321,300 |
24 Apr 2019 | JPY | 3,860 | 4,000 | 3,860 | 3,940 | 3,940 | +60 (+1.55%) | 128,900 |
23 Apr 2019 | JPY | 3,885 | 3,960 | 3,800 | 3,880 | 3,880 | +35 (+0.91%) | 133,900 |
22 Apr 2019 | JPY | 3,950 | 3,995 | 3,830 | 3,845 | 3,845 | -130 (-3.27%) | 136,500 |
19 Apr 2019 | JPY | 4,010 | 4,090 | 3,945 | 3,975 | 3,975 | +55 (+1.40%) | 179,700 |
18 Apr 2019 | JPY | 3,985 | 4,000 | 3,745 | 3,920 | 3,920 | -165 (-4.04%) | 292,500 |
17 Apr 2019 | JPY | 4,025 | 4,095 | 3,980 | 4,085 | 4,085 | +5 (+0.12%) | 120,900 |
16 Apr 2019 | JPY | 4,030 | 4,145 | 3,995 | 4,080 | 4,080 | -30 (-0.73%) | 243,900 |
15 Apr 2019 | JPY | 3,765 | 4,115 | 3,765 | 4,110 | 4,110 | +695 (+20.35%) | 584,900 |
12 Apr 2019 | JPY | 3,290 | 3,415 | 3,210 | 3,415 | 3,415 | +130 (+3.96%) | 132,600 |
11 Apr 2019 | JPY | 3,315 | 3,330 | 3,280 | 3,285 | 3,285 | -20 (-0.61%) | 49,900 |
10 Apr 2019 | JPY | 3,250 | 3,310 | 3,220 | 3,305 | 3,305 | -15 (-0.45%) | 63,500 |
9 Apr 2019 | JPY | 3,425 | 3,430 | 3,320 | 3,320 | 3,320 | -100 (-2.92%) | 65,800 |
8 Apr 2019 | JPY | 3,410 | 3,495 | 3,390 | 3,420 | 3,420 | -40 (-1.16%) | 83,000 |
5 Apr 2019 | JPY | 3,415 | 3,470 | 3,385 | 3,460 | 3,460 | +55 (+1.62%) | 83,000 |
4 Apr 2019 | JPY | 3,380 | 3,490 | 3,380 | 3,405 | 3,405 | +20 (+0.59%) | 65,000 |
3 Apr 2019 | JPY | 3,380 | 3,430 | 3,305 | 3,385 | 3,385 | +55 (+1.65%) | 52,800 |
2 Apr 2019 | JPY | 3,520 | 3,520 | 3,320 | 3,330 | 3,330 | -180 (-5.13%) | 76,000 |
1 Apr 2019 | JPY | 3,545 | 3,585 | 3,505 | 3,510 | 3,510 | +35 (+1.01%) | 40,300 |
29 Mar 2019 | JPY | 3,445 | 3,520 | 3,360 | 3,475 | 3,475 | +115 (+3.42%) | 117,300 |
28 Mar 2019 | JPY | 3,450 | 3,450 | 3,305 | 3,360 | 3,360 | -160 (-4.55%) | 91,700 |
27 Mar 2019 | JPY | 3,555 | 3,570 | 3,510 | 3,520 | 3,520 | +10 (+0.28%) | 69,800 |
26 Mar 2019 | JPY | 3,550 | 3,605 | 3,500 | 3,510 | 3,510 | +30 (+0.86%) | 64,200 |
25 Mar 2019 | JPY | 3,510 | 3,545 | 3,445 | 3,480 | 3,480 | -80 (-2.25%) | 45,400 |
22 Mar 2019 | JPY | 3,585 | 3,630 | 3,545 | 3,560 | 3,560 | -65 (-1.79%) | 63,000 |
20 Mar 2019 | JPY | 3,540 | 3,625 | 3,515 | 3,625 | 3,625 | +80 (+2.26%) | 58,200 |
19 Mar 2019 | JPY | 3,550 | 3,560 | 3,485 | 3,545 | 3,545 | +55 (+1.58%) | 41,100 |
18 Mar 2019 | JPY | 3,430 | 3,520 | 3,400 | 3,490 | 3,490 | +110 (+3.25%) | 79,700 |