Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 1,580 | 1,583 | 1,414 | 1,520 | 1,520 | -86 (-5.35%) | 4,310,700 |
7 May 2019 | JPY | 1,792 | 1,812 | 1,582 | 1,606 | 1,606 | -376 (-18.97%) | 2,280,200 |
26 Apr 2019 | JPY | 2,016 | 2,047 | 1,973 | 1,982 | 1,982 | -4 (-0.20%) | 442,400 |
25 Apr 2019 | JPY | 1,965 | 2,004 | 1,951 | 1,986 | 1,986 | -6 (-0.30%) | 304,900 |
24 Apr 2019 | JPY | 1,982 | 2,013 | 1,938 | 1,992 | 1,992 | -6 (-0.30%) | 235,300 |
23 Apr 2019 | JPY | 2,000 | 2,035 | 1,977 | 1,998 | 1,998 | +10 (+0.50%) | 176,100 |
22 Apr 2019 | JPY | 1,957 | 2,042 | 1,942 | 1,988 | 1,988 | +17 (+0.86%) | 319,900 |
19 Apr 2019 | JPY | 2,000 | 2,012 | 1,965 | 1,971 | 1,971 | -16 (-0.81%) | 253,900 |
18 Apr 2019 | JPY | 2,050 | 2,052 | 1,977 | 1,987 | 1,987 | -65 (-3.17%) | 407,700 |
17 Apr 2019 | JPY | 2,081 | 2,096 | 2,012 | 2,052 | 2,052 | -15 (-0.73%) | 318,400 |
16 Apr 2019 | JPY | 2,055 | 2,080 | 2,027 | 2,067 | 2,067 | -6 (-0.29%) | 230,300 |
15 Apr 2019 | JPY | 2,058 | 2,097 | 2,048 | 2,073 | 2,073 | +33 (+1.62%) | 195,500 |
12 Apr 2019 | JPY | 2,072 | 2,075 | 2,023 | 2,040 | 2,040 | -14 (-0.68%) | 266,300 |
11 Apr 2019 | JPY | 2,059 | 2,115 | 2,049 | 2,054 | 2,054 | +20 (+0.98%) | 347,200 |
10 Apr 2019 | JPY | 2,012 | 2,054 | 2,003 | 2,034 | 2,034 | +29 (+1.45%) | 140,000 |
9 Apr 2019 | JPY | 2,031 | 2,045 | 1,992 | 2,005 | 2,005 | -17 (-0.84%) | 178,400 |
8 Apr 2019 | JPY | 2,036 | 2,082 | 2,001 | 2,022 | 2,022 | +1 (+0.05%) | 229,500 |
5 Apr 2019 | JPY | 2,093 | 2,115 | 2,012 | 2,021 | 2,021 | -48 (-2.32%) | 276,700 |
4 Apr 2019 | JPY | 2,108 | 2,115 | 2,049 | 2,069 | 2,069 | -61 (-2.86%) | 159,000 |
3 Apr 2019 | JPY | 2,146 | 2,147 | 2,056 | 2,130 | 2,130 | -35 (-1.62%) | 260,500 |
2 Apr 2019 | JPY | 2,229 | 2,229 | 2,157 | 2,165 | 2,165 | -21 (-0.96%) | 370,800 |
1 Apr 2019 | JPY | 2,251 | 2,258 | 2,162 | 2,186 | 2,186 | -17 (-0.77%) | 476,400 |
29 Mar 2019 | JPY | 2,197 | 2,277 | 2,173 | 2,203 | 2,203 | +15 (+0.69%) | 798,000 |
28 Mar 2019 | JPY | 2,147 | 2,188 | 2,126 | 2,188 | 2,188 | +43 (+2.00%) | 507,900 |
27 Mar 2019 | JPY | 2,115 | 2,166 | 2,109 | 2,145 | 2,145 | +27 (+1.27%) | 636,400 |
26 Mar 2019 | JPY | 2,100 | 2,137 | 2,093 | 2,118 | 2,118 | -3 (-0.14%) | 442,500 |
25 Mar 2019 | JPY | 2,100 | 2,139 | 2,082 | 2,121 | 2,121 | -7 (-0.33%) | 546,300 |
22 Mar 2019 | JPY | 2,110 | 2,169 | 2,073 | 2,128 | 2,128 | +19 (+0.90%) | 611,100 |
20 Mar 2019 | JPY | 2,080 | 2,110 | 2,048 | 2,109 | 2,109 | +37 (+1.79%) | 1,054,900 |
19 Mar 2019 | JPY | 2,065 | 2,085 | 2,040 | 2,072 | 2,072 | +44 (+2.17%) | 351,100 |