Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2019 | JPY | 2,622 | 2,640 | 2,583 | 2,605 | 2,605 | -35 (-1.33%) | 21,600 |
16 May 2019 | JPY | 2,725 | 2,752 | 2,610 | 2,640 | 2,640 | -102 (-3.72%) | 22,700 |
15 May 2019 | JPY | 2,810 | 2,820 | 2,682 | 2,742 | 2,742 | -52 (-1.86%) | 22,800 |
14 May 2019 | JPY | 2,800 | 2,900 | 2,713 | 2,794 | 2,794 | -101 (-3.49%) | 56,500 |
13 May 2019 | JPY | 2,816 | 2,895 | 2,786 | 2,895 | 2,895 | +87 (+3.10%) | 69,600 |
10 May 2019 | JPY | 2,752 | 2,825 | 2,725 | 2,808 | 2,808 | +82 (+3.01%) | 30,000 |
9 May 2019 | JPY | 2,800 | 2,800 | 2,708 | 2,726 | 2,726 | -74 (-2.64%) | 19,700 |
8 May 2019 | JPY | 2,684 | 2,830 | 2,683 | 2,800 | 2,800 | +88 (+3.24%) | 50,400 |
7 May 2019 | JPY | 2,690 | 2,735 | 2,683 | 2,712 | 2,712 | +57 (+2.15%) | 17,900 |
26 Apr 2019 | JPY | 2,650 | 2,668 | 2,616 | 2,655 | 2,655 | +17 (+0.64%) | 7,700 |
25 Apr 2019 | JPY | 2,637 | 2,666 | 2,637 | 2,638 | 2,638 | -22 (-0.83%) | 7,900 |
24 Apr 2019 | JPY | 2,640 | 2,667 | 2,616 | 2,660 | 2,660 | +10 (+0.38%) | 7,900 |
23 Apr 2019 | JPY | 2,637 | 2,650 | 2,570 | 2,650 | 2,650 | -1 (-0.04%) | 12,900 |
22 Apr 2019 | JPY | 2,649 | 2,841 | 2,626 | 2,651 | 2,651 | +52 (+2.00%) | 65,900 |
19 Apr 2019 | JPY | 2,500 | 2,618 | 2,500 | 2,599 | 2,599 | +92 (+3.67%) | 21,200 |
18 Apr 2019 | JPY | 2,550 | 2,550 | 2,503 | 2,507 | 2,507 | -67 (-2.60%) | 13,700 |
17 Apr 2019 | JPY | 2,601 | 2,601 | 2,558 | 2,574 | 2,574 | -35 (-1.34%) | 8,600 |
16 Apr 2019 | JPY | 2,636 | 2,637 | 2,580 | 2,609 | 2,609 | -38 (-1.44%) | 18,900 |
15 Apr 2019 | JPY | 2,630 | 2,647 | 2,575 | 2,647 | 2,647 | +90 (+3.52%) | 26,300 |
12 Apr 2019 | JPY | 2,499 | 2,573 | 2,480 | 2,557 | 2,557 | +70 (+2.81%) | 27,500 |
11 Apr 2019 | JPY | 2,480 | 2,535 | 2,480 | 2,487 | 2,487 | +20 (+0.81%) | 12,000 |
10 Apr 2019 | JPY | 2,500 | 2,500 | 2,431 | 2,467 | 2,467 | -50 (-1.99%) | 16,600 |
9 Apr 2019 | JPY | 2,548 | 2,551 | 2,512 | 2,517 | 2,517 | +7 (+0.28%) | 6,100 |
8 Apr 2019 | JPY | 2,500 | 2,539 | 2,500 | 2,510 | 2,510 | +3 (+0.12%) | 5,900 |
5 Apr 2019 | JPY | 2,518 | 2,539 | 2,490 | 2,507 | 2,507 | -12 (-0.48%) | 24,600 |
4 Apr 2019 | JPY | 2,550 | 2,570 | 2,506 | 2,519 | 2,519 | -94 (-3.60%) | 42,200 |
3 Apr 2019 | JPY | 2,695 | 2,695 | 2,550 | 2,613 | 2,613 | -101 (-3.72%) | 33,400 |
2 Apr 2019 | JPY | 2,820 | 2,820 | 2,706 | 2,714 | 2,714 | -46 (-1.67%) | 30,800 |
1 Apr 2019 | JPY | 2,801 | 2,865 | 2,741 | 2,760 | 2,760 | +40 (+1.47%) | 53,900 |
29 Mar 2019 | JPY | 2,607 | 2,790 | 2,602 | 2,720 | 2,720 | +140 (+5.43%) | 77,600 |