Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 1,013 | 1,039 | 1,010 | 1,034 | 1,034 | -2 (-0.19%) | 110,800 |
13 May 2019 | JPY | 1,039 | 1,056 | 1,017 | 1,036 | 1,036 | -11 (-1.05%) | 188,800 |
10 May 2019 | JPY | 1,067 | 1,104 | 1,043 | 1,047 | 1,047 | -31 (-2.88%) | 202,300 |
9 May 2019 | JPY | 1,099 | 1,099 | 1,072 | 1,078 | 1,078 | -29 (-2.62%) | 113,500 |
8 May 2019 | JPY | 1,115 | 1,115 | 1,102 | 1,107 | 1,107 | -22 (-1.95%) | 124,200 |
7 May 2019 | JPY | 1,161 | 1,169 | 1,129 | 1,129 | 1,129 | -32 (-2.76%) | 151,200 |
26 Apr 2019 | JPY | 1,169 | 1,169 | 1,130 | 1,161 | 1,161 | -13 (-1.11%) | 151,700 |
25 Apr 2019 | JPY | 1,149 | 1,176 | 1,148 | 1,174 | 1,174 | +25 (+2.18%) | 119,900 |
24 Apr 2019 | JPY | 1,159 | 1,166 | 1,146 | 1,149 | 1,149 | -12 (-1.03%) | 107,800 |
23 Apr 2019 | JPY | 1,152 | 1,169 | 1,151 | 1,161 | 1,161 | +16 (+1.40%) | 92,000 |
22 Apr 2019 | JPY | 1,145 | 1,148 | 1,137 | 1,145 | 1,145 | +3 (+0.26%) | 72,600 |
19 Apr 2019 | JPY | 1,141 | 1,145 | 1,132 | 1,142 | 1,142 | +7 (+0.62%) | 74,200 |
18 Apr 2019 | JPY | 1,144 | 1,147 | 1,131 | 1,135 | 1,135 | -10 (-0.87%) | 85,800 |
17 Apr 2019 | JPY | 1,135 | 1,145 | 1,129 | 1,145 | 1,145 | +8 (+0.70%) | 74,600 |
16 Apr 2019 | JPY | 1,158 | 1,159 | 1,136 | 1,137 | 1,137 | -22 (-1.90%) | 65,700 |
15 Apr 2019 | JPY | 1,147 | 1,163 | 1,142 | 1,159 | 1,159 | +33 (+2.93%) | 129,100 |
12 Apr 2019 | JPY | 1,128 | 1,131 | 1,117 | 1,126 | 1,126 | -2 (-0.18%) | 75,700 |
11 Apr 2019 | JPY | 1,135 | 1,135 | 1,118 | 1,128 | 1,128 | -15 (-1.31%) | 60,900 |
10 Apr 2019 | JPY | 1,144 | 1,151 | 1,136 | 1,143 | 1,143 | 0.0 (0.0%) | 45,100 |
9 Apr 2019 | JPY | 1,168 | 1,168 | 1,141 | 1,143 | 1,143 | -28 (-2.39%) | 50,600 |
8 Apr 2019 | JPY | 1,191 | 1,198 | 1,171 | 1,171 | 1,171 | -19 (-1.60%) | 43,300 |
5 Apr 2019 | JPY | 1,199 | 1,204 | 1,186 | 1,190 | 1,190 | -9 (-0.75%) | 66,000 |
4 Apr 2019 | JPY | 1,200 | 1,201 | 1,185 | 1,199 | 1,199 | 0.0 (0.0%) | 39,100 |
3 Apr 2019 | JPY | 1,195 | 1,200 | 1,186 | 1,199 | 1,199 | +13 (+1.10%) | 43,100 |
2 Apr 2019 | JPY | 1,202 | 1,205 | 1,185 | 1,186 | 1,186 | -1 (-0.08%) | 83,600 |
1 Apr 2019 | JPY | 1,180 | 1,199 | 1,180 | 1,187 | 1,187 | +28 (+2.42%) | 71,400 |
29 Mar 2019 | JPY | 1,161 | 1,168 | 1,151 | 1,159 | 1,159 | -5 (-0.43%) | 117,300 |
28 Mar 2019 | JPY | 1,191 | 1,191 | 1,160 | 1,164 | 1,164 | -31 (-2.59%) | 59,100 |
27 Mar 2019 | JPY | 1,195 | 1,200 | 1,186 | 1,195 | 1,195 | -31 (-2.53%) | 87,900 |
26 Mar 2019 | JPY | 1,198 | 1,231 | 1,194 | 1,226 | 1,226 | +47 (+3.99%) | 187,600 |