Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | JPY | 1,967 | 1,982 | 1,950 | 1,965 | 1,965 | +3 (+0.15%) | 64,900 |
11 Jun 2019 | JPY | 1,933 | 1,967 | 1,918 | 1,962 | 1,962 | +29 (+1.50%) | 86,800 |
10 Jun 2019 | JPY | 1,900 | 1,936 | 1,895 | 1,933 | 1,933 | +52 (+2.76%) | 86,900 |
7 Jun 2019 | JPY | 1,858 | 1,892 | 1,845 | 1,881 | 1,881 | +26 (+1.40%) | 59,900 |
6 Jun 2019 | JPY | 1,882 | 1,891 | 1,852 | 1,855 | 1,855 | -48 (-2.52%) | 169,000 |
5 Jun 2019 | JPY | 1,917 | 1,923 | 1,886 | 1,903 | 1,903 | +26 (+1.39%) | 74,000 |
4 Jun 2019 | JPY | 1,917 | 1,924 | 1,864 | 1,877 | 1,877 | -40 (-2.09%) | 90,600 |
3 Jun 2019 | JPY | 1,894 | 1,928 | 1,885 | 1,917 | 1,917 | +11 (+0.58%) | 78,300 |
31 May 2019 | JPY | 1,918 | 1,918 | 1,896 | 1,906 | 1,906 | -22 (-1.14%) | 55,000 |
30 May 2019 | JPY | 1,953 | 1,960 | 1,903 | 1,928 | 1,928 | -39 (-1.98%) | 73,100 |
29 May 2019 | JPY | 1,922 | 1,982 | 1,908 | 1,967 | 1,967 | +13 (+0.67%) | 85,200 |
28 May 2019 | JPY | 1,899 | 1,961 | 1,894 | 1,954 | 1,954 | +46 (+2.41%) | 222,100 |
27 May 2019 | JPY | 1,992 | 1,992 | 1,896 | 1,908 | 1,908 | -72 (-3.64%) | 216,100 |
24 May 2019 | JPY | 1,986 | 2,015 | 1,956 | 1,980 | 1,980 | -21 (-1.05%) | 165,800 |
23 May 2019 | JPY | 2,004 | 2,017 | 1,983 | 2,001 | 2,001 | -8 (-0.40%) | 96,600 |
22 May 2019 | JPY | 2,018 | 2,024 | 1,997 | 2,009 | 2,009 | +14 (+0.70%) | 72,600 |
21 May 2019 | JPY | 1,989 | 2,019 | 1,965 | 1,995 | 1,995 | -4 (-0.20%) | 92,700 |
20 May 2019 | JPY | 2,058 | 2,060 | 1,992 | 1,999 | 1,999 | -79 (-3.80%) | 134,700 |
17 May 2019 | JPY | 2,059 | 2,105 | 2,059 | 2,078 | 2,078 | +63 (+3.13%) | 266,000 |
16 May 2019 | JPY | 1,976 | 2,034 | 1,965 | 2,015 | 2,015 | +62 (+3.17%) | 221,500 |
15 May 2019 | JPY | 1,963 | 1,972 | 1,934 | 1,953 | 1,953 | +8 (+0.41%) | 116,500 |
14 May 2019 | JPY | 1,923 | 1,945 | 1,885 | 1,945 | 1,945 | -24 (-1.22%) | 197,000 |
13 May 2019 | JPY | 2,004 | 2,004 | 1,951 | 1,969 | 1,969 | -27 (-1.35%) | 173,000 |
10 May 2019 | JPY | 2,020 | 2,047 | 1,981 | 1,996 | 1,996 | -7 (-0.35%) | 135,600 |
9 May 2019 | JPY | 2,004 | 2,021 | 1,975 | 2,003 | 2,003 | -4 (-0.20%) | 175,500 |
8 May 2019 | JPY | 2,082 | 2,091 | 1,993 | 2,007 | 2,007 | -101 (-4.79%) | 184,100 |
7 May 2019 | JPY | 2,135 | 2,135 | 2,080 | 2,108 | 2,108 | -9 (-0.43%) | 111,400 |
26 Apr 2019 | JPY | 2,140 | 2,145 | 2,036 | 2,117 | 2,117 | -82 (-3.73%) | 406,000 |
25 Apr 2019 | JPY | 2,255 | 2,255 | 2,189 | 2,199 | 2,199 | -21 (-0.95%) | 246,200 |
24 Apr 2019 | JPY | 2,262 | 2,269 | 2,220 | 2,220 | 2,220 | -25 (-1.11%) | 138,600 |