Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | JPY | 1,934 | 2,046 | 1,904 | 2,001 | 2,001 | +54 (+2.77%) | 619,100 |
21 Jun 2019 | JPY | 1,969 | 2,022 | 1,908 | 1,947 | 1,947 | +15 (+0.78%) | 837,200 |
20 Jun 2019 | JPY | 1,871 | 1,963 | 1,871 | 1,932 | 1,932 | +80 (+4.32%) | 491,600 |
19 Jun 2019 | JPY | 1,823 | 1,875 | 1,808 | 1,852 | 1,852 | +46 (+2.55%) | 308,200 |
18 Jun 2019 | JPY | 1,800 | 1,830 | 1,785 | 1,806 | 1,806 | +23 (+1.29%) | 175,500 |
17 Jun 2019 | JPY | 1,787 | 1,812 | 1,774 | 1,783 | 1,783 | -36 (-1.98%) | 140,900 |
14 Jun 2019 | JPY | 1,803 | 1,826 | 1,780 | 1,819 | 1,819 | +33 (+1.85%) | 241,900 |
13 Jun 2019 | JPY | 1,789 | 1,819 | 1,752 | 1,786 | 1,786 | -20 (-1.11%) | 204,700 |
12 Jun 2019 | JPY | 1,855 | 1,876 | 1,790 | 1,806 | 1,806 | -76 (-4.04%) | 443,000 |
11 Jun 2019 | JPY | 1,920 | 1,924 | 1,880 | 1,882 | 1,882 | -35 (-1.83%) | 252,400 |
10 Jun 2019 | JPY | 1,870 | 1,936 | 1,850 | 1,917 | 1,917 | +70 (+3.79%) | 285,100 |
7 Jun 2019 | JPY | 1,868 | 1,892 | 1,835 | 1,847 | 1,847 | -8 (-0.43%) | 159,700 |
6 Jun 2019 | JPY | 1,915 | 1,915 | 1,830 | 1,855 | 1,855 | -52 (-2.73%) | 451,100 |
5 Jun 2019 | JPY | 1,919 | 1,933 | 1,851 | 1,907 | 1,907 | -12 (-0.63%) | 682,000 |
4 Jun 2019 | JPY | 1,902 | 2,015 | 1,878 | 1,919 | 1,919 | +12 (+0.63%) | 901,200 |
3 Jun 2019 | JPY | 1,903 | 1,938 | 1,862 | 1,907 | 1,907 | -68 (-3.44%) | 446,300 |
31 May 2019 | JPY | 1,938 | 2,016 | 1,938 | 1,975 | 1,975 | +12 (+0.61%) | 562,700 |
30 May 2019 | JPY | 1,887 | 1,968 | 1,877 | 1,963 | 1,963 | +73 (+3.86%) | 660,300 |
29 May 2019 | JPY | 1,882 | 1,920 | 1,835 | 1,890 | 1,890 | +2 (+0.11%) | 517,700 |
28 May 2019 | JPY | 1,861 | 1,888 | 1,818 | 1,888 | 1,888 | +17 (+0.91%) | 600,500 |
27 May 2019 | JPY | 1,881 | 1,955 | 1,860 | 1,871 | 1,871 | +12 (+0.65%) | 1,154,200 |
24 May 2019 | JPY | 1,730 | 1,860 | 1,703 | 1,859 | 1,859 | +107 (+6.11%) | 555,500 |
23 May 2019 | JPY | 1,772 | 1,818 | 1,744 | 1,752 | 1,752 | -37 (-2.07%) | 672,400 |
22 May 2019 | JPY | 1,787 | 1,848 | 1,770 | 1,789 | 1,789 | +63 (+3.65%) | 1,001,600 |
21 May 2019 | JPY | 1,658 | 1,730 | 1,654 | 1,726 | 1,726 | +68 (+4.10%) | 697,500 |
20 May 2019 | JPY | 1,649 | 1,684 | 1,623 | 1,658 | 1,658 | +46 (+2.85%) | 483,800 |
17 May 2019 | JPY | 1,577 | 1,637 | 1,577 | 1,612 | 1,612 | +45 (+2.87%) | 857,600 |
16 May 2019 | JPY | 1,761 | 1,808 | 1,553 | 1,567 | 1,567 | -234 (-12.99%) | 1,739,500 |
15 May 2019 | JPY | 1,880 | 1,945 | 1,735 | 1,801 | 1,801 | +241 (+15.45%) | 3,024,500 |
14 May 2019 | JPY | 1,530 | 1,567 | 1,505 | 1,560 | 1,560 | -1 (-0.06%) | 664,500 |