Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2019 | JPY | 1,993 | 1,993 | 1,950 | 1,950 | 1,950 | -45 (-2.26%) | 25,000 |
8 May 2019 | JPY | 2,027 | 2,027 | 1,985 | 1,995 | 1,995 | -45 (-2.21%) | 27,200 |
7 May 2019 | JPY | 2,106 | 2,106 | 2,032 | 2,040 | 2,040 | -22 (-1.07%) | 18,200 |
26 Apr 2019 | JPY | 2,099 | 2,099 | 2,033 | 2,062 | 2,062 | +11 (+0.54%) | 25,600 |
25 Apr 2019 | JPY | 2,049 | 2,058 | 2,024 | 2,051 | 2,051 | +19 (+0.94%) | 12,600 |
24 Apr 2019 | JPY | 2,082 | 2,107 | 2,022 | 2,032 | 2,032 | -66 (-3.15%) | 21,100 |
23 Apr 2019 | JPY | 2,086 | 2,113 | 2,086 | 2,098 | 2,098 | +1 (+0.05%) | 6,400 |
22 Apr 2019 | JPY | 2,100 | 2,108 | 2,080 | 2,097 | 2,097 | -19 (-0.90%) | 4,900 |
19 Apr 2019 | JPY | 2,112 | 2,123 | 2,105 | 2,116 | 2,116 | +4 (+0.19%) | 6,600 |
18 Apr 2019 | JPY | 2,149 | 2,149 | 2,104 | 2,112 | 2,112 | -42 (-1.95%) | 9,000 |
17 Apr 2019 | JPY | 2,149 | 2,162 | 2,149 | 2,154 | 2,154 | -3 (-0.14%) | 12,300 |
16 Apr 2019 | JPY | 2,162 | 2,177 | 2,143 | 2,157 | 2,157 | -21 (-0.96%) | 14,500 |
15 Apr 2019 | JPY | 2,144 | 2,180 | 2,125 | 2,178 | 2,178 | +84 (+4.01%) | 17,300 |
12 Apr 2019 | JPY | 2,123 | 2,123 | 2,091 | 2,094 | 2,094 | -34 (-1.60%) | 9,700 |
11 Apr 2019 | JPY | 2,131 | 2,141 | 2,127 | 2,128 | 2,128 | +1 (+0.05%) | 34,500 |
10 Apr 2019 | JPY | 2,127 | 2,131 | 2,120 | 2,127 | 2,127 | +6 (+0.28%) | 4,600 |
9 Apr 2019 | JPY | 2,178 | 2,178 | 2,121 | 2,121 | 2,121 | -68 (-3.11%) | 8,000 |
8 Apr 2019 | JPY | 2,181 | 2,194 | 2,161 | 2,189 | 2,189 | +20 (+0.92%) | 8,800 |
5 Apr 2019 | JPY | 2,213 | 2,214 | 2,165 | 2,169 | 2,169 | -56 (-2.52%) | 22,700 |
4 Apr 2019 | JPY | 2,170 | 2,225 | 2,142 | 2,225 | 2,225 | +70 (+3.25%) | 24,300 |
3 Apr 2019 | JPY | 2,158 | 2,167 | 2,141 | 2,155 | 2,155 | +4 (+0.19%) | 28,100 |
2 Apr 2019 | JPY | 2,135 | 2,157 | 2,131 | 2,151 | 2,151 | +38 (+1.80%) | 23,800 |
1 Apr 2019 | JPY | 2,106 | 2,130 | 2,105 | 2,113 | 2,113 | +47 (+2.27%) | 29,600 |
29 Mar 2019 | JPY | 2,060 | 2,074 | 2,049 | 2,066 | 2,066 | +40 (+1.97%) | 40,500 |
28 Mar 2019 | JPY | 2,049 | 2,057 | 2,003 | 2,026 | 2,026 | -29 (-1.41%) | 18,300 |
27 Mar 2019 | JPY | 2,028 | 2,055 | 1,995 | 2,055 | 2,055 | -12 (-0.58%) | 16,300 |
26 Mar 2019 | JPY | 2,074 | 2,082 | 2,024 | 2,067 | 2,067 | +23 (+1.13%) | 61,200 |
25 Mar 2019 | JPY | 2,059 | 2,059 | 2,004 | 2,044 | 2,044 | -15 (-0.73%) | 42,000 |
22 Mar 2019 | JPY | 2,043 | 2,071 | 2,023 | 2,059 | 2,059 | +16 (+0.78%) | 40,100 |
20 Mar 2019 | JPY | 2,050 | 2,057 | 2,036 | 2,043 | 2,043 | -14 (-0.68%) | 44,100 |