Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2019 | JPY | 1,408.5 | 1,410 | 1,327.5 | 1,351.5 | 1,351.5 | -38.5 (-2.77%) | 37,600 |
23 Apr 2019 | JPY | 1,350 | 1,396 | 1,350 | 1,390 | 1,390 | +40 (+2.96%) | 36,000 |
22 Apr 2019 | JPY | 1,365.5 | 1,385 | 1,350 | 1,350 | 1,350 | -23 (-1.68%) | 35,000 |
19 Apr 2019 | JPY | 1,422.5 | 1,427.5 | 1,360 | 1,373 | 1,373 | -39.5 (-2.80%) | 71,000 |
18 Apr 2019 | JPY | 1,527.5 | 1,527.5 | 1,395 | 1,412.5 | 1,412.5 | -115 (-7.53%) | 169,400 |
17 Apr 2019 | JPY | 1,505 | 1,570 | 1,488 | 1,527.5 | 1,527.5 | +38.5 (+2.59%) | 89,400 |
16 Apr 2019 | JPY | 1,572.5 | 1,600 | 1,431.5 | 1,489 | 1,489 | -106 (-6.65%) | 122,200 |
15 Apr 2019 | JPY | 1,555 | 1,647.5 | 1,555 | 1,595 | 1,595 | +42.5 (+2.74%) | 120,600 |
12 Apr 2019 | JPY | 1,545 | 1,615 | 1,527.5 | 1,552.5 | 1,552.5 | +22.5 (+1.47%) | 153,800 |
11 Apr 2019 | JPY | 1,475 | 1,575 | 1,475 | 1,530 | 1,530 | +95 (+6.62%) | 157,400 |
10 Apr 2019 | JPY | 1,480.5 | 1,480.5 | 1,414 | 1,435 | 1,435 | -55 (-3.69%) | 65,000 |
9 Apr 2019 | JPY | 1,379 | 1,535 | 1,379 | 1,490 | 1,490 | +131.5 (+9.68%) | 120,200 |
8 Apr 2019 | JPY | 1,340 | 1,374 | 1,335 | 1,358.5 | 1,358.5 | +24.5 (+1.84%) | 32,800 |
5 Apr 2019 | JPY | 1,322.5 | 1,354.5 | 1,303.5 | 1,334 | 1,334 | +3.5 (+0.26%) | 52,800 |
4 Apr 2019 | JPY | 1,373 | 1,373.5 | 1,325.5 | 1,330.5 | 1,330.5 | -31 (-2.28%) | 30,800 |
3 Apr 2019 | JPY | 1,360 | 1,395 | 1,340.5 | 1,361.5 | 1,361.5 | +2.5 (+0.18%) | 26,000 |
2 Apr 2019 | JPY | 1,404 | 1,422 | 1,353.5 | 1,359 | 1,359 | -48.5 (-3.45%) | 27,400 |
1 Apr 2019 | JPY | 1,410 | 1,449 | 1,397.5 | 1,407.5 | 1,407.5 | -6 (-0.42%) | 33,000 |
29 Mar 2019 | JPY | 1,450.5 | 1,471.5 | 1,391.5 | 1,413.5 | 1,413.5 | -70 (-4.72%) | 96,000 |
28 Mar 2019 | JPY | 1,600 | 1,600 | 1,483.5 | 1,483.5 | 1,483.5 | -111.5 (-6.99%) | 62,000 |
27 Mar 2019 | JPY | 1,625 | 1,645 | 1,587.5 | 1,595 | 1,595 | -40 (-2.45%) | 29,800 |
26 Mar 2019 | JPY | 1,625 | 1,650 | 1,610 | 1,635 | 1,635 | +5 (+0.31%) | 19,200 |
25 Mar 2019 | JPY | 1,612.5 | 1,632.5 | 1,600 | 1,630 | 1,630 | -17.5 (-1.06%) | 20,800 |
22 Mar 2019 | JPY | 1,690 | 1,697.5 | 1,645 | 1,647.5 | 1,647.5 | -12.5 (-0.75%) | 51,600 |
20 Mar 2019 | JPY | 1,697.5 | 1,710 | 1,650 | 1,660 | 1,660 | -60 (-3.49%) | 25,600 |
19 Mar 2019 | JPY | 1,742.5 | 1,752.5 | 1,700 | 1,720 | 1,720 | -32.5 (-1.85%) | 26,400 |
18 Mar 2019 | JPY | 1,742.5 | 1,762.5 | 1,722.5 | 1,752.5 | 1,752.5 | +2.5 (+0.14%) | 17,800 |
15 Mar 2019 | JPY | 1,780 | 1,817.5 | 1,740 | 1,750 | 1,750 | -57.5 (-3.18%) | 24,400 |
14 Mar 2019 | JPY | 1,762.5 | 1,835 | 1,762.5 | 1,807.5 | 1,807.5 | +82.5 (+4.78%) | 53,800 |
13 Mar 2019 | JPY | 1,725 | 1,730 | 1,685 | 1,725 | 1,725 | 0.0 (0.0%) | 19,400 |