Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 2,830 | 2,855 | 2,780 | 2,795 | 2,795 | -55 (-1.93%) | 1,175,200 |
7 May 2019 | JPY | 2,825 | 2,850 | 2,805 | 2,850 | 2,850 | +45 (+1.60%) | 1,206,800 |
26 Apr 2019 | JPY | 2,735 | 2,820 | 2,720 | 2,805 | 2,805 | +70 (+2.56%) | 1,391,200 |
25 Apr 2019 | JPY | 2,725 | 2,745 | 2,715 | 2,735 | 2,735 | 0.0 (0.0%) | 966,800 |
24 Apr 2019 | JPY | 2,665 | 2,745 | 2,660 | 2,735 | 2,735 | +90 (+3.40%) | 1,544,200 |
23 Apr 2019 | JPY | 2,570 | 2,655 | 2,565 | 2,645 | 2,645 | +75 (+2.92%) | 970,600 |
22 Apr 2019 | JPY | 2,555 | 2,575 | 2,540 | 2,570 | 2,570 | +30 (+1.18%) | 714,200 |
19 Apr 2019 | JPY | 2,505 | 2,550 | 2,480 | 2,540 | 2,540 | +10 (+0.40%) | 1,220,200 |
18 Apr 2019 | JPY | 2,605 | 2,610 | 2,520 | 2,530 | 2,530 | -110 (-4.17%) | 1,439,800 |
17 Apr 2019 | JPY | 2,660 | 2,660 | 2,610 | 2,640 | 2,640 | -15 (-0.56%) | 1,002,200 |
16 Apr 2019 | JPY | 2,635 | 2,670 | 2,615 | 2,655 | 2,655 | +35 (+1.34%) | 668,800 |
15 Apr 2019 | JPY | 2,605 | 2,635 | 2,585 | 2,620 | 2,620 | +50 (+1.95%) | 662,600 |
12 Apr 2019 | JPY | 2,580 | 2,580 | 2,535 | 2,570 | 2,570 | -5 (-0.19%) | 650,200 |
11 Apr 2019 | JPY | 2,550 | 2,595 | 2,550 | 2,575 | 2,575 | +20 (+0.78%) | 398,600 |
10 Apr 2019 | JPY | 2,540 | 2,585 | 2,540 | 2,555 | 2,555 | -10 (-0.39%) | 403,600 |
9 Apr 2019 | JPY | 2,570 | 2,580 | 2,550 | 2,565 | 2,565 | -15 (-0.58%) | 432,000 |
8 Apr 2019 | JPY | 2,600 | 2,600 | 2,535 | 2,580 | 2,580 | -40 (-1.53%) | 659,600 |
5 Apr 2019 | JPY | 2,615 | 2,645 | 2,605 | 2,620 | 2,620 | +10 (+0.38%) | 669,800 |
4 Apr 2019 | JPY | 2,620 | 2,620 | 2,580 | 2,610 | 2,610 | 0.0 (0.0%) | 469,600 |
3 Apr 2019 | JPY | 2,560 | 2,620 | 2,530 | 2,610 | 2,610 | +45 (+1.75%) | 469,400 |
2 Apr 2019 | JPY | 2,605 | 2,625 | 2,550 | 2,565 | 2,565 | -30 (-1.16%) | 534,000 |
1 Apr 2019 | JPY | 2,645 | 2,660 | 2,590 | 2,595 | 2,595 | -5 (-0.19%) | 561,200 |
29 Mar 2019 | JPY | 2,620 | 2,645 | 2,570 | 2,600 | 2,600 | 0.0 (0.0%) | 1,071,000 |
28 Mar 2019 | JPY | 2,625 | 2,625 | 2,560 | 2,600 | 2,600 | -25 (-0.95%) | 731,000 |
27 Mar 2019 | JPY | 2,615 | 2,650 | 2,605 | 2,625 | 2,625 | +60 (+2.34%) | 819,000 |
26 Mar 2019 | JPY | 2,545 | 2,580 | 2,525 | 2,565 | 2,565 | +55 (+2.19%) | 656,800 |
25 Mar 2019 | JPY | 2,535 | 2,550 | 2,492.5 | 2,510 | 2,510 | -75 (-2.90%) | 840,800 |
22 Mar 2019 | JPY | 2,600 | 2,625 | 2,580 | 2,585 | 2,585 | +35 (+1.37%) | 659,600 |
20 Mar 2019 | JPY | 2,560 | 2,560 | 2,520 | 2,550 | 2,550 | -10 (-0.39%) | 606,800 |
19 Mar 2019 | JPY | 2,585 | 2,585 | 2,510 | 2,560 | 2,560 | +5 (+0.20%) | 719,400 |