Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 2,263 | 2,287 | 2,241 | 2,245 | 2,245 | -25 (-1.10%) | 173,000 |
22 Apr 2019 | JPY | 2,249 | 2,280 | 2,222 | 2,270 | 2,270 | +9 (+0.40%) | 138,200 |
19 Apr 2019 | JPY | 2,274 | 2,282 | 2,240 | 2,261 | 2,261 | +1 (+0.04%) | 168,300 |
18 Apr 2019 | JPY | 2,445 | 2,450 | 2,231 | 2,260 | 2,260 | -196 (-7.98%) | 436,600 |
17 Apr 2019 | JPY | 2,474 | 2,478 | 2,431 | 2,456 | 2,456 | -4 (-0.16%) | 90,500 |
16 Apr 2019 | JPY | 2,449 | 2,475 | 2,430 | 2,460 | 2,460 | +31 (+1.28%) | 105,900 |
15 Apr 2019 | JPY | 2,434 | 2,442 | 2,414 | 2,429 | 2,429 | +36 (+1.50%) | 88,500 |
12 Apr 2019 | JPY | 2,411 | 2,434 | 2,385 | 2,393 | 2,393 | -24 (-0.99%) | 46,100 |
11 Apr 2019 | JPY | 2,390 | 2,435 | 2,386 | 2,417 | 2,417 | +32 (+1.34%) | 94,800 |
10 Apr 2019 | JPY | 2,365 | 2,398 | 2,349 | 2,385 | 2,385 | -2 (-0.08%) | 76,400 |
9 Apr 2019 | JPY | 2,424 | 2,437 | 2,380 | 2,387 | 2,387 | -35 (-1.45%) | 73,900 |
8 Apr 2019 | JPY | 2,350 | 2,426 | 2,328 | 2,422 | 2,422 | +34 (+1.42%) | 145,700 |
5 Apr 2019 | JPY | 2,467 | 2,497 | 2,384 | 2,388 | 2,388 | -90 (-3.63%) | 268,700 |
4 Apr 2019 | JPY | 2,500 | 2,594 | 2,476 | 2,478 | 2,478 | +23 (+0.94%) | 230,500 |
3 Apr 2019 | JPY | 2,461 | 2,468 | 2,390 | 2,455 | 2,455 | -34 (-1.37%) | 473,100 |
2 Apr 2019 | JPY | 2,518 | 2,571 | 2,484 | 2,489 | 2,489 | +11 (+0.44%) | 154,000 |
1 Apr 2019 | JPY | 2,450 | 2,528 | 2,418 | 2,478 | 2,478 | +39 (+1.60%) | 185,200 |
29 Mar 2019 | JPY | 2,500 | 2,510 | 2,353 | 2,439 | 2,439 | -173 (-6.62%) | 539,000 |
28 Mar 2019 | JPY | 2,591 | 2,615 | 2,576 | 2,612 | 2,612 | -7 (-0.27%) | 46,100 |
27 Mar 2019 | JPY | 2,679 | 2,680 | 2,610 | 2,619 | 2,619 | -48 (-1.80%) | 48,200 |
26 Mar 2019 | JPY | 2,575 | 2,671 | 2,573 | 2,667 | 2,667 | +117 (+4.59%) | 46,700 |
25 Mar 2019 | JPY | 2,563 | 2,579 | 2,535 | 2,550 | 2,550 | -99 (-3.74%) | 41,000 |
22 Mar 2019 | JPY | 2,670 | 2,680 | 2,625 | 2,649 | 2,649 | +8 (+0.30%) | 60,900 |
20 Mar 2019 | JPY | 2,600 | 2,662 | 2,600 | 2,641 | 2,641 | +29 (+1.11%) | 50,300 |
19 Mar 2019 | JPY | 2,714 | 2,733 | 2,609 | 2,612 | 2,612 | -81 (-3.01%) | 62,800 |
18 Mar 2019 | JPY | 2,665 | 2,708 | 2,657 | 2,693 | 2,693 | +40 (+1.51%) | 74,100 |
15 Mar 2019 | JPY | 2,626 | 2,673 | 2,615 | 2,653 | 2,653 | +17 (+0.64%) | 158,300 |
14 Mar 2019 | JPY | 2,654 | 2,659 | 2,628 | 2,636 | 2,636 | +13 (+0.50%) | 55,800 |
13 Mar 2019 | JPY | 2,644 | 2,660 | 2,588 | 2,623 | 2,623 | -18 (-0.68%) | 97,300 |
12 Mar 2019 | JPY | 2,651 | 2,680 | 2,620 | 2,641 | 2,641 | +22 (+0.84%) | 51,100 |