Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2019 | JPY | 1,049 | 1,052 | 1,038 | 1,040 | 1,040 | -21 (-1.98%) | 137,000 |
24 Jun 2019 | JPY | 1,047 | 1,062 | 1,045 | 1,061 | 1,061 | +15 (+1.43%) | 88,200 |
21 Jun 2019 | JPY | 1,062 | 1,069 | 1,041 | 1,046 | 1,046 | -21 (-1.97%) | 399,500 |
20 Jun 2019 | JPY | 1,052 | 1,070 | 1,051 | 1,067 | 1,067 | +16 (+1.52%) | 301,600 |
19 Jun 2019 | JPY | 1,029 | 1,054 | 1,024 | 1,051 | 1,051 | +38 (+3.75%) | 269,000 |
18 Jun 2019 | JPY | 1,031 | 1,043 | 1,009 | 1,013 | 1,013 | -11 (-1.07%) | 204,400 |
17 Jun 2019 | JPY | 1,051 | 1,051 | 1,023 | 1,024 | 1,024 | -32 (-3.03%) | 165,700 |
14 Jun 2019 | JPY | 1,046 | 1,058 | 1,038 | 1,056 | 1,056 | +14 (+1.34%) | 120,800 |
13 Jun 2019 | JPY | 1,043 | 1,050 | 1,030 | 1,042 | 1,042 | -7 (-0.67%) | 173,900 |
12 Jun 2019 | JPY | 1,055 | 1,065 | 1,046 | 1,049 | 1,049 | -19 (-1.78%) | 150,800 |
11 Jun 2019 | JPY | 1,069 | 1,075 | 1,053 | 1,068 | 1,068 | -7 (-0.65%) | 130,600 |
10 Jun 2019 | JPY | 1,058 | 1,080 | 1,055 | 1,075 | 1,075 | +17 (+1.61%) | 153,400 |
7 Jun 2019 | JPY | 1,064 | 1,068 | 1,050 | 1,058 | 1,058 | -3 (-0.28%) | 230,000 |
6 Jun 2019 | JPY | 1,063 | 1,071 | 1,054 | 1,061 | 1,061 | -8 (-0.75%) | 157,100 |
5 Jun 2019 | JPY | 1,067 | 1,079 | 1,055 | 1,069 | 1,069 | +22 (+2.10%) | 113,300 |
4 Jun 2019 | JPY | 1,039 | 1,048 | 1,032 | 1,047 | 1,047 | +10 (+0.96%) | 131,100 |
3 Jun 2019 | JPY | 1,042 | 1,056 | 1,030 | 1,037 | 1,037 | -28 (-2.63%) | 107,500 |
31 May 2019 | JPY | 1,052 | 1,069 | 1,031 | 1,065 | 1,065 | -7 (-0.65%) | 287,000 |
30 May 2019 | JPY | 1,077 | 1,081 | 1,065 | 1,072 | 1,072 | -9 (-0.83%) | 163,600 |
29 May 2019 | JPY | 1,075 | 1,097 | 1,068 | 1,081 | 1,081 | -10 (-0.92%) | 110,700 |
28 May 2019 | JPY | 1,087 | 1,101 | 1,079 | 1,091 | 1,091 | +2 (+0.18%) | 126,700 |
27 May 2019 | JPY | 1,103 | 1,105 | 1,082 | 1,089 | 1,089 | -18 (-1.63%) | 96,600 |
24 May 2019 | JPY | 1,079 | 1,110 | 1,073 | 1,107 | 1,107 | +9 (+0.82%) | 145,800 |
23 May 2019 | JPY | 1,101 | 1,113 | 1,095 | 1,098 | 1,098 | -12 (-1.08%) | 121,900 |
22 May 2019 | JPY | 1,125 | 1,129 | 1,101 | 1,110 | 1,110 | -18 (-1.60%) | 109,900 |
21 May 2019 | JPY | 1,122 | 1,144 | 1,122 | 1,128 | 1,128 | -8 (-0.70%) | 92,200 |
20 May 2019 | JPY | 1,145 | 1,161 | 1,132 | 1,136 | 1,136 | -12 (-1.05%) | 101,600 |
17 May 2019 | JPY | 1,150 | 1,150 | 1,135 | 1,148 | 1,148 | +14 (+1.23%) | 132,300 |
16 May 2019 | JPY | 1,108 | 1,140 | 1,105 | 1,134 | 1,134 | +29 (+2.62%) | 323,800 |
15 May 2019 | JPY | 1,128 | 1,129 | 1,085 | 1,105 | 1,105 | -10 (-0.90%) | 266,800 |