Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 1,402 | 1,414 | 1,367 | 1,397 | 1,397 | -18 (-1.27%) | 17,000 |
13 May 2019 | JPY | 1,465 | 1,466 | 1,413 | 1,415 | 1,415 | -50 (-3.41%) | 43,400 |
10 May 2019 | JPY | 1,487 | 1,517 | 1,465 | 1,465 | 1,465 | -20 (-1.35%) | 15,100 |
9 May 2019 | JPY | 1,511 | 1,511 | 1,479 | 1,485 | 1,485 | -27 (-1.79%) | 14,000 |
8 May 2019 | JPY | 1,510 | 1,534 | 1,509 | 1,512 | 1,512 | -62 (-3.94%) | 13,900 |
7 May 2019 | JPY | 1,612 | 1,620 | 1,555 | 1,574 | 1,574 | -40 (-2.48%) | 9,200 |
26 Apr 2019 | JPY | 1,621 | 1,621 | 1,602 | 1,614 | 1,614 | -35 (-2.12%) | 9,500 |
25 Apr 2019 | JPY | 1,623 | 1,654 | 1,605 | 1,649 | 1,649 | +40 (+2.49%) | 7,500 |
24 Apr 2019 | JPY | 1,637 | 1,659 | 1,607 | 1,609 | 1,609 | -15 (-0.92%) | 9,900 |
23 Apr 2019 | JPY | 1,589 | 1,628 | 1,580 | 1,624 | 1,624 | +37 (+2.33%) | 10,400 |
22 Apr 2019 | JPY | 1,618 | 1,636 | 1,570 | 1,587 | 1,587 | +49 (+3.19%) | 19,000 |
19 Apr 2019 | JPY | 1,533 | 1,541 | 1,527 | 1,538 | 1,538 | +17 (+1.12%) | 4,800 |
18 Apr 2019 | JPY | 1,544 | 1,550 | 1,518 | 1,521 | 1,521 | -24 (-1.55%) | 6,500 |
17 Apr 2019 | JPY | 1,551 | 1,560 | 1,538 | 1,545 | 1,545 | -11 (-0.71%) | 5,500 |
16 Apr 2019 | JPY | 1,580 | 1,580 | 1,546 | 1,556 | 1,556 | -28 (-1.77%) | 4,100 |
15 Apr 2019 | JPY | 1,525 | 1,588 | 1,518 | 1,584 | 1,584 | +59 (+3.87%) | 12,400 |
12 Apr 2019 | JPY | 1,543 | 1,543 | 1,516 | 1,525 | 1,525 | -28 (-1.80%) | 5,300 |
11 Apr 2019 | JPY | 1,568 | 1,568 | 1,546 | 1,553 | 1,553 | -28 (-1.77%) | 2,700 |
10 Apr 2019 | JPY | 1,550 | 1,583 | 1,550 | 1,581 | 1,581 | +9 (+0.57%) | 4,400 |
9 Apr 2019 | JPY | 1,594 | 1,594 | 1,566 | 1,572 | 1,572 | -35 (-2.18%) | 4,000 |
8 Apr 2019 | JPY | 1,628 | 1,630 | 1,607 | 1,607 | 1,607 | -21 (-1.29%) | 800 |
5 Apr 2019 | JPY | 1,601 | 1,630 | 1,601 | 1,628 | 1,628 | +16 (+0.99%) | 5,400 |
4 Apr 2019 | JPY | 1,588 | 1,632 | 1,588 | 1,612 | 1,612 | -12 (-0.74%) | 5,900 |
3 Apr 2019 | JPY | 1,640 | 1,641 | 1,624 | 1,624 | 1,624 | -29 (-1.75%) | 3,900 |
2 Apr 2019 | JPY | 1,636 | 1,660 | 1,636 | 1,653 | 1,653 | +3 (+0.18%) | 6,200 |
1 Apr 2019 | JPY | 1,613 | 1,661 | 1,613 | 1,650 | 1,650 | +41 (+2.55%) | 7,000 |
29 Mar 2019 | JPY | 1,640 | 1,640 | 1,594 | 1,609 | 1,609 | -25 (-1.53%) | 8,300 |
28 Mar 2019 | JPY | 1,679 | 1,679 | 1,633 | 1,634 | 1,634 | -30 (-1.80%) | 4,400 |
27 Mar 2019 | JPY | 1,623 | 1,670 | 1,623 | 1,664 | 1,664 | -23 (-1.36%) | 6,300 |
26 Mar 2019 | JPY | 1,639 | 1,689 | 1,635 | 1,687 | 1,687 | +68 (+4.20%) | 14,300 |