Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 2,181 | 2,221 | 2,176 | 2,218 | 2,218 | +31 (+1.42%) | 156,700 |
22 Apr 2019 | JPY | 2,185 | 2,190 | 2,163 | 2,187 | 2,187 | +2 (+0.09%) | 107,400 |
19 Apr 2019 | JPY | 2,194 | 2,212 | 2,181 | 2,185 | 2,185 | -2 (-0.09%) | 128,800 |
18 Apr 2019 | JPY | 2,215 | 2,222 | 2,184 | 2,187 | 2,187 | -28 (-1.26%) | 184,400 |
17 Apr 2019 | JPY | 2,223 | 2,224 | 2,198 | 2,215 | 2,215 | -8 (-0.36%) | 145,600 |
16 Apr 2019 | JPY | 2,226 | 2,239 | 2,217 | 2,223 | 2,223 | -13 (-0.58%) | 114,800 |
15 Apr 2019 | JPY | 2,237 | 2,255 | 2,226 | 2,236 | 2,236 | +17 (+0.77%) | 160,400 |
12 Apr 2019 | JPY | 2,217 | 2,239 | 2,213 | 2,219 | 2,219 | +6 (+0.27%) | 126,900 |
11 Apr 2019 | JPY | 2,213 | 2,222 | 2,193 | 2,213 | 2,213 | 0.0 (0.0%) | 118,800 |
10 Apr 2019 | JPY | 2,209 | 2,229 | 2,203 | 2,213 | 2,213 | -12 (-0.54%) | 91,800 |
9 Apr 2019 | JPY | 2,256 | 2,256 | 2,217 | 2,225 | 2,225 | -43 (-1.90%) | 147,700 |
8 Apr 2019 | JPY | 2,285 | 2,291 | 2,267 | 2,268 | 2,268 | -21 (-0.92%) | 87,400 |
5 Apr 2019 | JPY | 2,286 | 2,310 | 2,285 | 2,289 | 2,289 | -4 (-0.17%) | 114,400 |
4 Apr 2019 | JPY | 2,290 | 2,304 | 2,275 | 2,293 | 2,293 | +7 (+0.31%) | 75,100 |
3 Apr 2019 | JPY | 2,285 | 2,295 | 2,265 | 2,286 | 2,286 | -29 (-1.25%) | 170,500 |
2 Apr 2019 | JPY | 2,362 | 2,362 | 2,315 | 2,315 | 2,315 | -27 (-1.15%) | 133,700 |
1 Apr 2019 | JPY | 2,313 | 2,348 | 2,313 | 2,342 | 2,342 | +50 (+2.18%) | 235,300 |
29 Mar 2019 | JPY | 2,294 | 2,301 | 2,268 | 2,292 | 2,292 | +7 (+0.31%) | 222,800 |
28 Mar 2019 | JPY | 2,314 | 2,314 | 2,267 | 2,285 | 2,285 | -38 (-1.64%) | 224,000 |
27 Mar 2019 | JPY | 2,375 | 2,382 | 2,316 | 2,323 | 2,323 | -72 (-3.01%) | 1,042,300 |
26 Mar 2019 | JPY | 2,400 | 2,430 | 2,391 | 2,395 | 2,395 | +22 (+0.93%) | 808,900 |
25 Mar 2019 | JPY | 2,391 | 2,403 | 2,340 | 2,373 | 2,373 | -56 (-2.31%) | 504,800 |
22 Mar 2019 | JPY | 2,414 | 2,429 | 2,406 | 2,429 | 2,429 | +11 (+0.45%) | 226,400 |
20 Mar 2019 | JPY | 2,401 | 2,418 | 2,398 | 2,418 | 2,418 | +4 (+0.17%) | 202,300 |
19 Mar 2019 | JPY | 2,414 | 2,416 | 2,391 | 2,414 | 2,414 | -14 (-0.58%) | 221,500 |
18 Mar 2019 | JPY | 2,420 | 2,435 | 2,412 | 2,428 | 2,428 | +26 (+1.08%) | 175,900 |
15 Mar 2019 | JPY | 2,380 | 2,406 | 2,371 | 2,402 | 2,402 | +17 (+0.71%) | 300,400 |
14 Mar 2019 | JPY | 2,400 | 2,401 | 2,382 | 2,385 | 2,385 | -4 (-0.17%) | 210,400 |
13 Mar 2019 | JPY | 2,404 | 2,418 | 2,381 | 2,389 | 2,389 | -26 (-1.08%) | 288,200 |
12 Mar 2019 | JPY | 2,409 | 2,428 | 2,390 | 2,415 | 2,415 | +33 (+1.39%) | 350,700 |