Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 945 | 1,010 | 945 | 985 | 985 | -135 (-12.05%) | 128,000 |
13 May 2019 | JPY | 1,150 | 1,183.75 | 1,120 | 1,120 | 1,120 | -42.5 (-3.66%) | 46,400 |
10 May 2019 | JPY | 1,168.75 | 1,191.25 | 1,133.75 | 1,162.5 | 1,162.5 | -35 (-2.92%) | 43,200 |
9 May 2019 | JPY | 1,220 | 1,240 | 1,187.5 | 1,197.5 | 1,197.5 | -27.5 (-2.24%) | 50,800 |
8 May 2019 | JPY | 1,188.75 | 1,237.5 | 1,166.25 | 1,225 | 1,225 | +18.75 (+1.55%) | 44,800 |
7 May 2019 | JPY | 1,200 | 1,250 | 1,173.75 | 1,206.25 | 1,206.25 | +17.5 (+1.47%) | 88,000 |
26 Apr 2019 | JPY | 1,162.5 | 1,188.75 | 1,106.25 | 1,188.75 | 1,188.75 | +15 (+1.28%) | 76,400 |
25 Apr 2019 | JPY | 1,231.25 | 1,243.75 | 1,165 | 1,173.75 | 1,173.75 | -35 (-2.90%) | 76,800 |
24 Apr 2019 | JPY | 1,275 | 1,275 | 1,188.75 | 1,208.75 | 1,208.75 | -23.75 (-1.93%) | 165,600 |
23 Apr 2019 | JPY | 1,182.5 | 1,322.5 | 1,182.5 | 1,232.5 | 1,232.5 | +85 (+7.41%) | 496,000 |
22 Apr 2019 | JPY | 1,205 | 1,208.75 | 1,130 | 1,147.5 | 1,147.5 | -92.5 (-7.46%) | 176,000 |
19 Apr 2019 | JPY | 1,087.5 | 1,250 | 1,087.5 | 1,240 | 1,240 | +165 (+15.35%) | 400,000 |
18 Apr 2019 | JPY | 1,066.25 | 1,078.75 | 1,046.25 | 1,075 | 1,075 | +8.75 (+0.82%) | 29,200 |
17 Apr 2019 | JPY | 1,072.5 | 1,087.5 | 1,050 | 1,066.25 | 1,066.25 | -23.75 (-2.18%) | 32,000 |
16 Apr 2019 | JPY | 1,108.75 | 1,116.25 | 1,066.25 | 1,090 | 1,090 | +7.5 (+0.69%) | 24,400 |
15 Apr 2019 | JPY | 1,112.5 | 1,123.75 | 1,068.75 | 1,082.5 | 1,082.5 | -3.75 (-0.35%) | 35,200 |
12 Apr 2019 | JPY | 1,050 | 1,098.75 | 1,050 | 1,086.25 | 1,086.25 | +23.75 (+2.24%) | 42,000 |
11 Apr 2019 | JPY | 1,062.5 | 1,082.5 | 1,041.25 | 1,062.5 | 1,062.5 | 0.0 (0.0%) | 54,800 |
10 Apr 2019 | JPY | 1,043.75 | 1,070 | 1,030 | 1,062.5 | 1,062.5 | -10 (-0.93%) | 42,800 |
9 Apr 2019 | JPY | 1,112.5 | 1,112.5 | 1,050 | 1,072.5 | 1,072.5 | -40 (-3.60%) | 66,800 |
8 Apr 2019 | JPY | 1,170 | 1,170 | 1,087.5 | 1,112.5 | 1,112.5 | -22.5 (-1.98%) | 100,400 |
5 Apr 2019 | JPY | 1,045 | 1,155 | 1,045 | 1,135 | 1,135 | +63.75 (+5.95%) | 223,200 |
4 Apr 2019 | JPY | 1,118.75 | 1,157.5 | 1,068.75 | 1,071.25 | 1,071.25 | -67.5 (-5.93%) | 161,600 |
3 Apr 2019 | JPY | 1,126.25 | 1,186.25 | 1,032.5 | 1,138.75 | 1,138.75 | +12.5 (+1.11%) | 443,200 |
2 Apr 2019 | JPY | 980 | 1,126.25 | 980 | 1,126.25 | 1,126.25 | +163.75 (+17.01%) | 249,600 |
1 Apr 2019 | JPY | 1,010 | 1,137.5 | 946.25 | 962.5 | 962.5 | -12.5 (-1.28%) | 302,400 |
29 Mar 2019 | JPY | 912.5 | 975 | 912.5 | 975 | 975 | +80 (+8.94%) | 66,000 |
28 Mar 2019 | JPY | 891.25 | 895 | 872.5 | 895 | 895 | +16.25 (+1.85%) | 20,800 |
27 Mar 2019 | JPY | 877.5 | 881.25 | 865 | 878.75 | 878.75 | +28.75 (+3.38%) | 15,600 |
26 Mar 2019 | JPY | 837.5 | 857.5 | 813.75 | 850 | 850 | +13.75 (+1.64%) | 19,600 |