Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 1,030 | 1,050 | 1,008 | 1,050 | 1,050 | +12 (+1.16%) | 22,200 |
22 Apr 2019 | JPY | 1,040 | 1,046 | 1,032 | 1,038 | 1,038 | 0.0 (0.0%) | 6,100 |
19 Apr 2019 | JPY | 1,055 | 1,065 | 1,036 | 1,038 | 1,038 | -22 (-2.08%) | 18,000 |
18 Apr 2019 | JPY | 1,069 | 1,070 | 1,051 | 1,060 | 1,060 | -8 (-0.75%) | 11,600 |
17 Apr 2019 | JPY | 1,088 | 1,088 | 1,068 | 1,068 | 1,068 | -13 (-1.20%) | 4,300 |
16 Apr 2019 | JPY | 1,082 | 1,100 | 1,079 | 1,081 | 1,081 | +1 (+0.09%) | 3,700 |
15 Apr 2019 | JPY | 1,071 | 1,094 | 1,069 | 1,080 | 1,080 | +11 (+1.03%) | 6,000 |
12 Apr 2019 | JPY | 1,087 | 1,096 | 1,066 | 1,069 | 1,069 | -27 (-2.46%) | 8,300 |
11 Apr 2019 | JPY | 1,104 | 1,107 | 1,095 | 1,096 | 1,096 | -1 (-0.09%) | 7,900 |
10 Apr 2019 | JPY | 1,119 | 1,128 | 1,093 | 1,097 | 1,097 | -32 (-2.83%) | 40,000 |
9 Apr 2019 | JPY | 1,150 | 1,196 | 1,120 | 1,129 | 1,129 | +80 (+7.63%) | 238,000 |
8 Apr 2019 | JPY | 1,056 | 1,056 | 1,045 | 1,049 | 1,049 | +8 (+0.77%) | 1,800 |
5 Apr 2019 | JPY | 1,031 | 1,056 | 1,031 | 1,041 | 1,041 | +9 (+0.87%) | 4,900 |
4 Apr 2019 | JPY | 1,055 | 1,062 | 1,030 | 1,032 | 1,032 | -12 (-1.15%) | 4,500 |
3 Apr 2019 | JPY | 1,037 | 1,045 | 1,020 | 1,044 | 1,044 | -6 (-0.57%) | 6,400 |
2 Apr 2019 | JPY | 1,070 | 1,070 | 1,038 | 1,050 | 1,050 | -17 (-1.59%) | 4,000 |
1 Apr 2019 | JPY | 1,044 | 1,074 | 1,041 | 1,067 | 1,067 | +7 (+0.66%) | 8,300 |
29 Mar 2019 | JPY | 1,049 | 1,088 | 1,049 | 1,060 | 1,060 | +21 (+2.02%) | 13,300 |
28 Mar 2019 | JPY | 1,045 | 1,088 | 1,028 | 1,039 | 1,039 | -11 (-1.05%) | 11,400 |
27 Mar 2019 | JPY | 1,043 | 1,057 | 1,026 | 1,050 | 1,050 | -54 (-4.89%) | 11,900 |
26 Mar 2019 | JPY | 1,086 | 1,114 | 1,086 | 1,104 | 1,104 | 0.0 (0.0%) | 27,300 |
25 Mar 2019 | JPY | 1,111 | 1,113 | 1,085 | 1,104 | 1,104 | -19 (-1.69%) | 12,300 |
22 Mar 2019 | JPY | 1,118 | 1,126 | 1,113 | 1,123 | 1,123 | +7 (+0.63%) | 9,900 |
20 Mar 2019 | JPY | 1,116 | 1,123 | 1,115 | 1,116 | 1,116 | -4 (-0.36%) | 8,200 |
19 Mar 2019 | JPY | 1,129 | 1,129 | 1,118 | 1,120 | 1,120 | -9 (-0.80%) | 7,600 |
18 Mar 2019 | JPY | 1,140 | 1,140 | 1,126 | 1,129 | 1,129 | -9 (-0.79%) | 9,800 |
15 Mar 2019 | JPY | 1,139 | 1,145 | 1,136 | 1,138 | 1,138 | -7 (-0.61%) | 6,200 |
14 Mar 2019 | JPY | 1,122 | 1,145 | 1,120 | 1,145 | 1,145 | +34 (+3.06%) | 9,900 |
13 Mar 2019 | JPY | 1,113 | 1,141 | 1,111 | 1,111 | 1,111 | -7 (-0.63%) | 12,700 |
12 Mar 2019 | JPY | 1,120 | 1,128 | 1,118 | 1,118 | 1,118 | -1 (-0.09%) | 3,100 |