Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | JPY | 2,293 | 2,305 | 2,235 | 2,245 | 2,245 | -73 (-3.15%) | 1,021,700 |
26 Apr 2019 | JPY | 2,297 | 2,322 | 2,279 | 2,318 | 2,318 | -2 (-0.09%) | 550,000 |
25 Apr 2019 | JPY | 2,303 | 2,322 | 2,264 | 2,320 | 2,320 | +17 (+0.74%) | 572,300 |
24 Apr 2019 | JPY | 2,310 | 2,316 | 2,256 | 2,303 | 2,303 | +12 (+0.52%) | 795,900 |
23 Apr 2019 | JPY | 2,303 | 2,321 | 2,281 | 2,291 | 2,291 | +3 (+0.13%) | 736,100 |
22 Apr 2019 | JPY | 2,298 | 2,300 | 2,269 | 2,288 | 2,288 | -7 (-0.31%) | 488,300 |
19 Apr 2019 | JPY | 2,306 | 2,317 | 2,291 | 2,295 | 2,295 | +27 (+1.19%) | 901,500 |
18 Apr 2019 | JPY | 2,322 | 2,325 | 2,262 | 2,268 | 2,268 | -76 (-3.24%) | 1,126,100 |
17 Apr 2019 | JPY | 2,366 | 2,369 | 2,343 | 2,344 | 2,344 | -25 (-1.06%) | 797,500 |
16 Apr 2019 | JPY | 2,361 | 2,369 | 2,349 | 2,369 | 2,369 | +10 (+0.42%) | 526,700 |
15 Apr 2019 | JPY | 2,370 | 2,374 | 2,345 | 2,359 | 2,359 | +21 (+0.90%) | 668,500 |
12 Apr 2019 | JPY | 2,378 | 2,380 | 2,337 | 2,338 | 2,338 | -26 (-1.10%) | 804,600 |
11 Apr 2019 | JPY | 2,352 | 2,367 | 2,344 | 2,364 | 2,364 | +6 (+0.25%) | 224,900 |
10 Apr 2019 | JPY | 2,332 | 2,360 | 2,328 | 2,358 | 2,358 | -10 (-0.42%) | 199,300 |
9 Apr 2019 | JPY | 2,350 | 2,378 | 2,342 | 2,368 | 2,368 | +27 (+1.15%) | 322,600 |
8 Apr 2019 | JPY | 2,353 | 2,358 | 2,327 | 2,341 | 2,341 | -8 (-0.34%) | 227,300 |
5 Apr 2019 | JPY | 2,345 | 2,360 | 2,321 | 2,349 | 2,349 | +18 (+0.77%) | 597,300 |
4 Apr 2019 | JPY | 2,350 | 2,354 | 2,311 | 2,331 | 2,331 | -13 (-0.55%) | 611,300 |
3 Apr 2019 | JPY | 2,341 | 2,357 | 2,334 | 2,344 | 2,344 | -7 (-0.30%) | 369,500 |
2 Apr 2019 | JPY | 2,350 | 2,359 | 2,337 | 2,351 | 2,351 | +38 (+1.64%) | 433,700 |
1 Apr 2019 | JPY | 2,335 | 2,349 | 2,311 | 2,313 | 2,313 | +22 (+0.96%) | 523,700 |
29 Mar 2019 | JPY | 2,253 | 2,307 | 2,250 | 2,291 | 2,291 | +76 (+3.43%) | 1,073,600 |
28 Mar 2019 | JPY | 2,223 | 2,227 | 2,190 | 2,215 | 2,215 | -39 (-1.73%) | 426,700 |
27 Mar 2019 | JPY | 2,264 | 2,275 | 2,246 | 2,254 | 2,254 | -10 (-0.44%) | 435,000 |
26 Mar 2019 | JPY | 2,211 | 2,266 | 2,207 | 2,264 | 2,264 | +103 (+4.77%) | 578,900 |
25 Mar 2019 | JPY | 2,176 | 2,194 | 2,139 | 2,161 | 2,161 | -56 (-2.53%) | 386,500 |
22 Mar 2019 | JPY | 2,223 | 2,227 | 2,186 | 2,217 | 2,217 | +2 (+0.09%) | 1,112,900 |
20 Mar 2019 | JPY | 2,196 | 2,217 | 2,187 | 2,215 | 2,215 | +17 (+0.77%) | 664,200 |
19 Mar 2019 | JPY | 2,198 | 2,204 | 2,165 | 2,198 | 2,198 | +2 (+0.09%) | 311,600 |
18 Mar 2019 | JPY | 2,212 | 2,212 | 2,181 | 2,196 | 2,196 | +6 (+0.27%) | 370,000 |