Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 1,100 | 1,117 | 1,073 | 1,109 | 1,109 | -3 (-0.27%) | 13,200 |
22 Apr 2019 | JPY | 1,109 | 1,120 | 1,065 | 1,112 | 1,112 | +3 (+0.27%) | 26,500 |
19 Apr 2019 | JPY | 1,117 | 1,141 | 1,101 | 1,109 | 1,109 | -38 (-3.31%) | 23,600 |
18 Apr 2019 | JPY | 1,221 | 1,221 | 1,103 | 1,147 | 1,147 | +16 (+1.41%) | 41,800 |
17 Apr 2019 | JPY | 1,172 | 1,183 | 1,115 | 1,131 | 1,131 | -62 (-5.20%) | 23,700 |
16 Apr 2019 | JPY | 1,136 | 1,236 | 1,136 | 1,193 | 1,193 | +25 (+2.14%) | 58,300 |
15 Apr 2019 | JPY | 1,040 | 1,192 | 1,040 | 1,168 | 1,168 | +121 (+11.56%) | 80,700 |
12 Apr 2019 | JPY | 1,066 | 1,082 | 1,032 | 1,047 | 1,047 | -18 (-1.69%) | 25,900 |
11 Apr 2019 | JPY | 1,111 | 1,115 | 1,051 | 1,065 | 1,065 | -46 (-4.14%) | 30,300 |
10 Apr 2019 | JPY | 1,136 | 1,146 | 1,100 | 1,111 | 1,111 | -36 (-3.14%) | 25,600 |
9 Apr 2019 | JPY | 1,183 | 1,204 | 1,137 | 1,147 | 1,147 | -15 (-1.29%) | 27,700 |
8 Apr 2019 | JPY | 1,183 | 1,183 | 1,120 | 1,162 | 1,162 | -30 (-2.52%) | 30,900 |
5 Apr 2019 | JPY | 1,125 | 1,206 | 1,116 | 1,192 | 1,192 | -12 (-1.00%) | 99,900 |
4 Apr 2019 | JPY | 1,184 | 1,231 | 1,155 | 1,204 | 1,204 | -10 (-0.82%) | 36,300 |
3 Apr 2019 | JPY | 1,173 | 1,214 | 1,130 | 1,214 | 1,214 | +49 (+4.21%) | 34,600 |
2 Apr 2019 | JPY | 1,238 | 1,265 | 1,161 | 1,165 | 1,165 | -60 (-4.90%) | 68,100 |
1 Apr 2019 | JPY | 1,301 | 1,332 | 1,214 | 1,225 | 1,225 | -97 (-7.34%) | 91,500 |
29 Mar 2019 | JPY | 1,318 | 1,342 | 1,296 | 1,322 | 1,322 | +3 (+0.23%) | 56,000 |
28 Mar 2019 | JPY | 1,305 | 1,430 | 1,281 | 1,319 | 1,319 | -26 (-1.93%) | 155,100 |
27 Mar 2019 | JPY | 1,286 | 1,352 | 1,264 | 1,345 | 1,345 | +78 (+6.16%) | 80,500 |
26 Mar 2019 | JPY | 1,476 | 1,478 | 1,267 | 1,267 | 1,267 | -50 (-3.80%) | 333,100 |
25 Mar 2019 | JPY | 1,342 | 1,354 | 1,257 | 1,317 | 1,317 | -52 (-3.80%) | 211,100 |
22 Mar 2019 | JPY | 1,089 | 1,387 | 1,076 | 1,369 | 1,369 | +282 (+25.94%) | 511,100 |
20 Mar 2019 | JPY | 1,169 | 1,171 | 1,086 | 1,087 | 1,087 | -42 (-3.72%) | 93,100 |
19 Mar 2019 | JPY | 1,046 | 1,175 | 1,033 | 1,129 | 1,129 | +102 (+9.93%) | 137,900 |
18 Mar 2019 | JPY | 1,008 | 1,077 | 983 | 1,027 | 1,027 | +24 (+2.39%) | 73,700 |
15 Mar 2019 | JPY | 1,067 | 1,140 | 1,003 | 1,003 | 1,003 | -97 (-8.82%) | 129,400 |
14 Mar 2019 | JPY | 1,090 | 1,279 | 1,072 | 1,100 | 1,100 | -90 (-7.56%) | 411,900 |
13 Mar 2019 | JPY | 1,196 | 1,265 | 1,136 | 1,190 | 1,190 | +45 (+3.93%) | 507,700 |
12 Mar 2019 | JPY | 1,145 | 1,145 | 1,145 | 1,145 | 1,145 | 0.0 (0.0%) | 0 |