Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 3,415 | 3,415 | 3,330 | 3,350 | 3,350 | -120 (-3.46%) | 714,400 |
7 May 2019 | JPY | 3,700 | 3,705 | 3,460 | 3,470 | 3,470 | -210 (-5.71%) | 973,800 |
26 Apr 2019 | JPY | 3,670 | 3,695 | 3,635 | 3,680 | 3,680 | -10 (-0.27%) | 551,100 |
25 Apr 2019 | JPY | 3,680 | 3,700 | 3,645 | 3,690 | 3,690 | +15 (+0.41%) | 399,700 |
24 Apr 2019 | JPY | 3,725 | 3,735 | 3,660 | 3,675 | 3,675 | -35 (-0.94%) | 606,200 |
23 Apr 2019 | JPY | 3,705 | 3,730 | 3,695 | 3,710 | 3,710 | +30 (+0.82%) | 339,800 |
22 Apr 2019 | JPY | 3,665 | 3,705 | 3,665 | 3,680 | 3,680 | -15 (-0.41%) | 174,400 |
19 Apr 2019 | JPY | 3,760 | 3,760 | 3,685 | 3,695 | 3,695 | +20 (+0.54%) | 294,700 |
18 Apr 2019 | JPY | 3,710 | 3,720 | 3,665 | 3,675 | 3,675 | -25 (-0.68%) | 488,700 |
17 Apr 2019 | JPY | 3,715 | 3,735 | 3,690 | 3,700 | 3,700 | +5 (+0.14%) | 355,600 |
16 Apr 2019 | JPY | 3,745 | 3,750 | 3,690 | 3,695 | 3,695 | -55 (-1.47%) | 489,800 |
15 Apr 2019 | JPY | 3,765 | 3,775 | 3,740 | 3,750 | 3,750 | +65 (+1.76%) | 487,000 |
12 Apr 2019 | JPY | 3,690 | 3,695 | 3,645 | 3,685 | 3,685 | -15 (-0.41%) | 776,000 |
11 Apr 2019 | JPY | 3,700 | 3,705 | 3,675 | 3,700 | 3,700 | -20 (-0.54%) | 206,500 |
10 Apr 2019 | JPY | 3,670 | 3,730 | 3,660 | 3,720 | 3,720 | +40 (+1.09%) | 312,600 |
9 Apr 2019 | JPY | 3,685 | 3,695 | 3,635 | 3,680 | 3,680 | 0.0 (0.0%) | 242,700 |
8 Apr 2019 | JPY | 3,725 | 3,725 | 3,675 | 3,680 | 3,680 | -15 (-0.41%) | 220,000 |
5 Apr 2019 | JPY | 3,715 | 3,720 | 3,685 | 3,695 | 3,695 | +15 (+0.41%) | 460,700 |
4 Apr 2019 | JPY | 3,670 | 3,700 | 3,655 | 3,680 | 3,680 | -5 (-0.14%) | 209,600 |
3 Apr 2019 | JPY | 3,700 | 3,710 | 3,670 | 3,685 | 3,685 | -30 (-0.81%) | 280,600 |
2 Apr 2019 | JPY | 3,745 | 3,755 | 3,710 | 3,715 | 3,715 | +40 (+1.09%) | 297,400 |
1 Apr 2019 | JPY | 3,675 | 3,725 | 3,675 | 3,675 | 3,675 | +70 (+1.94%) | 400,500 |
29 Mar 2019 | JPY | 3,595 | 3,615 | 3,565 | 3,605 | 3,605 | +65 (+1.84%) | 651,600 |
28 Mar 2019 | JPY | 3,615 | 3,620 | 3,525 | 3,540 | 3,540 | -100 (-2.75%) | 385,400 |
27 Mar 2019 | JPY | 3,680 | 3,695 | 3,600 | 3,640 | 3,640 | -80 (-2.15%) | 388,600 |
26 Mar 2019 | JPY | 3,695 | 3,730 | 3,655 | 3,720 | 3,720 | +95 (+2.62%) | 425,600 |
25 Mar 2019 | JPY | 3,705 | 3,705 | 3,600 | 3,625 | 3,625 | -130 (-3.46%) | 289,200 |
22 Mar 2019 | JPY | 3,745 | 3,755 | 3,675 | 3,755 | 3,755 | +50 (+1.35%) | 646,100 |
20 Mar 2019 | JPY | 3,700 | 3,710 | 3,665 | 3,705 | 3,705 | +20 (+0.54%) | 533,900 |
19 Mar 2019 | JPY | 3,665 | 3,695 | 3,640 | 3,685 | 3,685 | +60 (+1.66%) | 207,300 |