Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | JPY | 3,200 | 3,220 | 3,155 | 3,175 | 3,175 | -25 (-0.78%) | 2,000 |
10 May 2019 | JPY | 3,060 | 3,240 | 3,060 | 3,200 | 3,200 | +120 (+3.90%) | 7,100 |
9 May 2019 | JPY | 3,135 | 3,135 | 3,020 | 3,080 | 3,080 | -25 (-0.81%) | 3,200 |
8 May 2019 | JPY | 3,100 | 3,160 | 3,020 | 3,105 | 3,105 | -95 (-2.97%) | 5,000 |
7 May 2019 | JPY | 3,165 | 3,220 | 3,135 | 3,200 | 3,200 | -35 (-1.08%) | 3,800 |
26 Apr 2019 | JPY | 3,245 | 3,245 | 3,160 | 3,235 | 3,235 | -15 (-0.46%) | 1,200 |
25 Apr 2019 | JPY | 3,225 | 3,260 | 3,155 | 3,250 | 3,250 | +20 (+0.62%) | 3,200 |
24 Apr 2019 | JPY | 3,190 | 3,240 | 3,085 | 3,230 | 3,230 | +85 (+2.70%) | 3,800 |
23 Apr 2019 | JPY | 3,160 | 3,250 | 3,100 | 3,145 | 3,145 | -15 (-0.47%) | 4,700 |
22 Apr 2019 | JPY | 3,305 | 3,310 | 3,125 | 3,160 | 3,160 | -175 (-5.25%) | 8,200 |
19 Apr 2019 | JPY | 3,420 | 3,420 | 3,260 | 3,335 | 3,335 | -95 (-2.77%) | 10,200 |
18 Apr 2019 | JPY | 3,455 | 3,455 | 3,305 | 3,430 | 3,430 | -70 (-2%) | 13,600 |
17 Apr 2019 | JPY | 3,350 | 3,500 | 3,310 | 3,500 | 3,500 | +200 (+6.06%) | 45,000 |
16 Apr 2019 | JPY | 3,205 | 3,325 | 3,190 | 3,300 | 3,300 | +95 (+2.96%) | 20,400 |
15 Apr 2019 | JPY | 3,080 | 3,245 | 3,065 | 3,205 | 3,205 | +135 (+4.40%) | 23,500 |
12 Apr 2019 | JPY | 3,030 | 3,070 | 3,000 | 3,070 | 3,070 | 0.0 (0.0%) | 9,700 |
11 Apr 2019 | JPY | 3,070 | 3,100 | 3,015 | 3,070 | 3,070 | 0.0 (0.0%) | 8,500 |
10 Apr 2019 | JPY | 3,115 | 3,160 | 3,060 | 3,070 | 3,070 | -155 (-4.81%) | 33,400 |
9 Apr 2019 | JPY | 3,265 | 3,280 | 3,150 | 3,225 | 3,225 | -40 (-1.23%) | 17,000 |
8 Apr 2019 | JPY | 3,300 | 3,320 | 3,165 | 3,265 | 3,265 | -75 (-2.25%) | 15,100 |
5 Apr 2019 | JPY | 2,962 | 3,425 | 2,950 | 3,340 | 3,340 | +235 (+7.57%) | 82,400 |
4 Apr 2019 | JPY | 3,045 | 3,265 | 3,000 | 3,105 | 3,105 | +65 (+2.14%) | 45,300 |
3 Apr 2019 | JPY | 2,964 | 3,095 | 2,851 | 3,040 | 3,040 | +69 (+2.32%) | 70,200 |
2 Apr 2019 | JPY | 3,310 | 3,310 | 2,965 | 2,971 | 2,971 | -329 (-9.97%) | 86,600 |
1 Apr 2019 | JPY | 3,280 | 3,440 | 2,900 | 3,300 | 3,300 | -200 (-5.71%) | 199,800 |
29 Mar 2019 | JPY | 3,350 | 3,845 | 3,280 | 3,500 | 3,500 | -135 (-3.71%) | 574,300 |
28 Mar 2019 | JPY | 4,045 | 4,080 | 3,525 | 3,635 | 3,635 | 0.0 (0.0%) | 919,500 |