Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2019 | JPY | 3,800 | 3,995 | 3,705 | 3,830 | 3,830 | 0.0 (0.0%) | 58,000 |
26 Jun 2019 | JPY | 3,510 | 3,830 | 3,435 | 3,830 | 3,830 | +260 (+7.28%) | 69,400 |
25 Jun 2019 | JPY | 3,745 | 3,900 | 3,500 | 3,570 | 3,570 | -220 (-5.80%) | 72,300 |
24 Jun 2019 | JPY | 3,660 | 3,810 | 3,560 | 3,790 | 3,790 | +130 (+3.55%) | 69,800 |
21 Jun 2019 | JPY | 3,505 | 3,660 | 3,415 | 3,660 | 3,660 | +30 (+0.83%) | 64,900 |
20 Jun 2019 | JPY | 3,460 | 3,650 | 3,250 | 3,630 | 3,630 | +250 (+7.40%) | 122,100 |
19 Jun 2019 | JPY | 3,120 | 3,400 | 3,030 | 3,380 | 3,380 | +380 (+12.67%) | 107,200 |
18 Jun 2019 | JPY | 2,960 | 3,140 | 2,960 | 3,000 | 3,000 | +1 (+0.03%) | 42,900 |
17 Jun 2019 | JPY | 2,964 | 3,075 | 2,950 | 2,999 | 2,999 | +85 (+2.92%) | 62,900 |
14 Jun 2019 | JPY | 2,799 | 2,950 | 2,786 | 2,914 | 2,914 | +144 (+5.20%) | 52,000 |
13 Jun 2019 | JPY | 2,808 | 2,814 | 2,736 | 2,770 | 2,770 | -38 (-1.35%) | 18,200 |
12 Jun 2019 | JPY | 2,677 | 2,808 | 2,649 | 2,808 | 2,808 | +138 (+5.17%) | 24,500 |
11 Jun 2019 | JPY | 2,659 | 2,670 | 2,630 | 2,670 | 2,670 | +12 (+0.45%) | 3,000 |
10 Jun 2019 | JPY | 2,660 | 2,660 | 2,620 | 2,658 | 2,658 | +9 (+0.34%) | 3,200 |
7 Jun 2019 | JPY | 2,620 | 2,670 | 2,580 | 2,649 | 2,649 | +29 (+1.11%) | 6,400 |
6 Jun 2019 | JPY | 2,669 | 2,680 | 2,620 | 2,620 | 2,620 | -10 (-0.38%) | 4,300 |
5 Jun 2019 | JPY | 2,634 | 2,661 | 2,625 | 2,630 | 2,630 | +22 (+0.84%) | 2,800 |
4 Jun 2019 | JPY | 2,563 | 2,650 | 2,560 | 2,608 | 2,608 | +22 (+0.85%) | 7,000 |
3 Jun 2019 | JPY | 2,590 | 2,625 | 2,580 | 2,586 | 2,586 | -54 (-2.05%) | 9,900 |
31 May 2019 | JPY | 2,715 | 2,720 | 2,630 | 2,640 | 2,640 | -75 (-2.76%) | 6,900 |
30 May 2019 | JPY | 2,726 | 2,770 | 2,680 | 2,715 | 2,715 | -11 (-0.40%) | 8,800 |
29 May 2019 | JPY | 2,740 | 2,760 | 2,692 | 2,726 | 2,726 | -32 (-1.16%) | 8,900 |
28 May 2019 | JPY | 2,839 | 2,839 | 2,731 | 2,758 | 2,758 | -33 (-1.18%) | 18,400 |
27 May 2019 | JPY | 2,829 | 2,850 | 2,770 | 2,791 | 2,791 | +7 (+0.25%) | 20,300 |
24 May 2019 | JPY | 2,698 | 2,803 | 2,680 | 2,784 | 2,784 | +55 (+2.02%) | 18,400 |
23 May 2019 | JPY | 2,770 | 2,770 | 2,721 | 2,729 | 2,729 | -29 (-1.05%) | 5,300 |
22 May 2019 | JPY | 2,780 | 2,820 | 2,705 | 2,758 | 2,758 | +76 (+2.83%) | 28,700 |
21 May 2019 | JPY | 2,648 | 2,737 | 2,611 | 2,682 | 2,682 | +84 (+3.23%) | 22,800 |
20 May 2019 | JPY | 2,648 | 2,652 | 2,584 | 2,598 | 2,598 | -7 (-0.27%) | 19,400 |
17 May 2019 | JPY | 2,622 | 2,640 | 2,583 | 2,605 | 2,605 | -35 (-1.33%) | 21,600 |