Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | JPY | 1,227 | 1,229 | 1,215 | 1,225 | 1,225 | +2 (+0.16%) | 1,929,800 |
26 Apr 2019 | JPY | 1,211 | 1,224 | 1,208 | 1,223 | 1,223 | +3 (+0.25%) | 1,437,900 |
25 Apr 2019 | JPY | 1,210 | 1,227 | 1,205 | 1,220 | 1,220 | +15 (+1.24%) | 2,067,500 |
24 Apr 2019 | JPY | 1,220 | 1,220 | 1,201 | 1,205 | 1,205 | -18 (-1.47%) | 2,060,600 |
23 Apr 2019 | JPY | 1,219 | 1,226 | 1,219 | 1,223 | 1,223 | +5 (+0.41%) | 1,019,000 |
22 Apr 2019 | JPY | 1,211 | 1,218 | 1,207 | 1,218 | 1,218 | +2 (+0.16%) | 1,034,200 |
19 Apr 2019 | JPY | 1,228 | 1,230 | 1,216 | 1,216 | 1,216 | -15 (-1.22%) | 1,076,200 |
18 Apr 2019 | JPY | 1,232 | 1,240 | 1,227 | 1,231 | 1,231 | +1 (+0.08%) | 1,378,900 |
17 Apr 2019 | JPY | 1,229 | 1,236 | 1,221 | 1,230 | 1,230 | +7 (+0.57%) | 1,639,400 |
16 Apr 2019 | JPY | 1,222 | 1,228 | 1,218 | 1,223 | 1,223 | +1 (+0.08%) | 1,264,800 |
15 Apr 2019 | JPY | 1,229 | 1,240 | 1,220 | 1,222 | 1,222 | +10 (+0.83%) | 1,856,400 |
12 Apr 2019 | JPY | 1,225 | 1,227 | 1,209 | 1,212 | 1,212 | -11 (-0.90%) | 2,237,600 |
11 Apr 2019 | JPY | 1,222 | 1,226 | 1,219 | 1,223 | 1,223 | -2 (-0.16%) | 1,180,000 |
10 Apr 2019 | JPY | 1,223 | 1,226 | 1,216 | 1,225 | 1,225 | -6 (-0.49%) | 1,041,600 |
9 Apr 2019 | JPY | 1,228 | 1,232 | 1,224 | 1,231 | 1,231 | -3 (-0.24%) | 901,700 |
8 Apr 2019 | JPY | 1,234 | 1,240 | 1,230 | 1,234 | 1,234 | -3 (-0.24%) | 1,079,400 |
5 Apr 2019 | JPY | 1,223 | 1,238 | 1,223 | 1,237 | 1,237 | +10 (+0.81%) | 2,043,900 |
4 Apr 2019 | JPY | 1,225 | 1,230 | 1,222 | 1,227 | 1,227 | -1 (-0.08%) | 608,200 |
3 Apr 2019 | JPY | 1,225 | 1,229 | 1,221 | 1,228 | 1,228 | +3 (+0.24%) | 797,000 |
2 Apr 2019 | JPY | 1,229 | 1,232 | 1,221 | 1,225 | 1,225 | +11 (+0.91%) | 1,222,800 |
1 Apr 2019 | JPY | 1,220 | 1,226 | 1,214 | 1,214 | 1,214 | +5 (+0.41%) | 1,685,900 |
29 Mar 2019 | JPY | 1,222 | 1,223 | 1,209 | 1,209 | 1,209 | -5 (-0.41%) | 1,749,000 |
28 Mar 2019 | JPY | 1,224 | 1,226 | 1,213 | 1,214 | 1,214 | -17 (-1.38%) | 1,152,400 |
27 Mar 2019 | JPY | 1,232 | 1,235 | 1,221 | 1,231 | 1,231 | -28 (-2.22%) | 2,110,400 |
26 Mar 2019 | JPY | 1,245 | 1,261 | 1,241 | 1,259 | 1,259 | +18 (+1.45%) | 1,969,500 |
25 Mar 2019 | JPY | 1,248 | 1,248 | 1,234 | 1,241 | 1,241 | -21 (-1.66%) | 2,091,400 |
22 Mar 2019 | JPY | 1,255 | 1,262 | 1,249 | 1,262 | 1,262 | +12 (+0.96%) | 2,235,800 |
20 Mar 2019 | JPY | 1,242 | 1,250 | 1,242 | 1,250 | 1,250 | +3 (+0.24%) | 1,995,800 |
19 Mar 2019 | JPY | 1,242 | 1,248 | 1,241 | 1,247 | 1,247 | +4 (+0.32%) | 834,300 |
18 Mar 2019 | JPY | 1,242 | 1,246 | 1,240 | 1,243 | 1,243 | +1 (+0.08%) | 925,800 |