Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | JPY | 3,365 | 3,370 | 3,080 | 3,165 | 3,165 | -130 (-3.95%) | 40,300 |
20 Jun 2019 | JPY | 3,180 | 3,295 | 3,120 | 3,295 | 3,295 | +175 (+5.61%) | 57,000 |
19 Jun 2019 | JPY | 3,470 | 3,530 | 3,105 | 3,120 | 3,120 | -280 (-8.24%) | 63,400 |
18 Jun 2019 | JPY | 3,745 | 3,800 | 3,300 | 3,400 | 3,400 | -390 (-10.29%) | 44,900 |
17 Jun 2019 | JPY | 3,945 | 3,945 | 3,790 | 3,790 | 3,790 | -110 (-2.82%) | 17,700 |
14 Jun 2019 | JPY | 3,975 | 4,075 | 3,830 | 3,900 | 3,900 | -75 (-1.89%) | 39,100 |
13 Jun 2019 | JPY | 4,110 | 4,280 | 3,935 | 3,975 | 3,975 | -25 (-0.63%) | 46,100 |
12 Jun 2019 | JPY | 4,105 | 4,150 | 3,915 | 4,000 | 4,000 | -150 (-3.61%) | 29,300 |
11 Jun 2019 | JPY | 4,215 | 4,370 | 4,110 | 4,150 | 4,150 | -90 (-2.12%) | 25,400 |
10 Jun 2019 | JPY | 4,080 | 4,240 | 4,080 | 4,240 | 4,240 | +145 (+3.54%) | 16,800 |
7 Jun 2019 | JPY | 4,285 | 4,335 | 4,055 | 4,095 | 4,095 | -170 (-3.99%) | 31,600 |
6 Jun 2019 | JPY | 4,440 | 4,615 | 4,255 | 4,265 | 4,265 | -225 (-5.01%) | 72,100 |
5 Jun 2019 | JPY | 4,275 | 4,490 | 4,205 | 4,490 | 4,490 | +315 (+7.54%) | 92,400 |
4 Jun 2019 | JPY | 4,075 | 4,285 | 3,845 | 4,175 | 4,175 | +165 (+4.11%) | 131,900 |
3 Jun 2019 | JPY | 4,370 | 4,370 | 3,855 | 4,010 | 4,010 | -500 (-11.09%) | 112,300 |
31 May 2019 | JPY | 4,810 | 4,980 | 4,510 | 4,510 | 4,510 | -470 (-9.44%) | 203,800 |
30 May 2019 | JPY | 4,490 | 4,980 | 4,455 | 4,980 | 4,980 | +630 (+14.48%) | 264,600 |
29 May 2019 | JPY | 4,740 | 4,820 | 4,225 | 4,350 | 4,350 | -250 (-5.43%) | 154,600 |
28 May 2019 | JPY | 4,675 | 4,930 | 4,305 | 4,600 | 4,600 | +60 (+1.32%) | 358,500 |
27 May 2019 | JPY | 3,910 | 4,545 | 3,845 | 4,540 | 4,540 | +695 (+18.08%) | 397,800 |
24 May 2019 | JPY | 3,450 | 3,845 | 3,440 | 3,845 | 3,845 | +285 (+8.01%) | 99,000 |
23 May 2019 | JPY | 3,690 | 4,000 | 3,480 | 3,560 | 3,560 | -90 (-2.47%) | 254,200 |
22 May 2019 | JPY | 3,600 | 3,650 | 3,520 | 3,650 | 3,650 | +260 (+7.67%) | 61,000 |
21 May 2019 | JPY | 3,330 | 3,560 | 3,295 | 3,390 | 3,390 | +95 (+2.88%) | 60,000 |
20 May 2019 | JPY | 3,560 | 3,670 | 3,295 | 3,295 | 3,295 | -140 (-4.08%) | 99,500 |
17 May 2019 | JPY | 3,165 | 3,440 | 3,150 | 3,435 | 3,435 | +365 (+11.89%) | 81,300 |
16 May 2019 | JPY | 3,205 | 3,230 | 2,980 | 3,070 | 3,070 | -135 (-4.21%) | 32,700 |
15 May 2019 | JPY | 3,275 | 3,355 | 3,200 | 3,205 | 3,205 | -40 (-1.23%) | 56,200 |
14 May 2019 | JPY | 3,000 | 3,300 | 2,972 | 3,245 | 3,245 | +105 (+3.34%) | 40,500 |
13 May 2019 | JPY | 2,949 | 3,170 | 2,942 | 3,140 | 3,140 | +169 (+5.69%) | 44,000 |