Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 1,308 | 1,353 | 1,287 | 1,351 | 1,351 | +9 (+0.67%) | 2,468,700 |
13 May 2019 | JPY | 1,323 | 1,348 | 1,306 | 1,342 | 1,342 | +2 (+0.15%) | 1,328,100 |
10 May 2019 | JPY | 1,347 | 1,368 | 1,324 | 1,340 | 1,340 | 0.0 (0.0%) | 1,532,400 |
9 May 2019 | JPY | 1,317 | 1,351 | 1,317 | 1,340 | 1,340 | +2 (+0.15%) | 1,728,000 |
8 May 2019 | JPY | 1,351 | 1,389 | 1,327 | 1,338 | 1,338 | -29 (-2.12%) | 1,900,500 |
7 May 2019 | JPY | 1,416 | 1,425 | 1,362 | 1,367 | 1,367 | -49 (-3.46%) | 1,673,000 |
26 Apr 2019 | JPY | 1,406 | 1,417 | 1,388 | 1,416 | 1,416 | -18 (-1.26%) | 1,120,000 |
25 Apr 2019 | JPY | 1,410 | 1,435 | 1,404 | 1,434 | 1,434 | +13 (+0.91%) | 1,012,400 |
24 Apr 2019 | JPY | 1,444 | 1,451 | 1,415 | 1,421 | 1,421 | -16 (-1.11%) | 1,058,700 |
23 Apr 2019 | JPY | 1,459 | 1,467 | 1,426 | 1,437 | 1,437 | -7 (-0.48%) | 894,600 |
22 Apr 2019 | JPY | 1,495 | 1,497 | 1,438 | 1,444 | 1,444 | -52 (-3.48%) | 886,700 |
19 Apr 2019 | JPY | 1,494 | 1,501 | 1,475 | 1,496 | 1,496 | +1 (+0.07%) | 620,900 |
18 Apr 2019 | JPY | 1,501 | 1,515 | 1,490 | 1,495 | 1,495 | -5 (-0.33%) | 956,200 |
17 Apr 2019 | JPY | 1,480 | 1,509 | 1,458 | 1,500 | 1,500 | +10 (+0.67%) | 998,600 |
16 Apr 2019 | JPY | 1,483 | 1,491 | 1,466 | 1,490 | 1,490 | -22 (-1.46%) | 1,172,300 |
15 Apr 2019 | JPY | 1,451 | 1,514 | 1,447 | 1,512 | 1,512 | +70 (+4.85%) | 1,714,600 |
12 Apr 2019 | JPY | 1,443 | 1,468 | 1,427 | 1,442 | 1,442 | +25 (+1.76%) | 1,894,900 |
11 Apr 2019 | JPY | 1,415 | 1,420 | 1,398 | 1,417 | 1,417 | -2 (-0.14%) | 984,400 |
10 Apr 2019 | JPY | 1,439 | 1,447 | 1,413 | 1,419 | 1,419 | -22 (-1.53%) | 965,300 |
9 Apr 2019 | JPY | 1,465 | 1,467 | 1,424 | 1,441 | 1,441 | -29 (-1.97%) | 826,100 |
8 Apr 2019 | JPY | 1,515 | 1,515 | 1,470 | 1,470 | 1,470 | -34 (-2.26%) | 594,300 |
5 Apr 2019 | JPY | 1,512 | 1,518 | 1,500 | 1,504 | 1,504 | -12 (-0.79%) | 728,100 |
4 Apr 2019 | JPY | 1,525 | 1,527 | 1,511 | 1,516 | 1,516 | -4 (-0.26%) | 360,800 |
3 Apr 2019 | JPY | 1,550 | 1,550 | 1,513 | 1,520 | 1,520 | -32 (-2.06%) | 584,600 |
2 Apr 2019 | JPY | 1,528 | 1,565 | 1,517 | 1,552 | 1,552 | +50 (+3.33%) | 909,400 |
1 Apr 2019 | JPY | 1,476 | 1,505 | 1,471 | 1,502 | 1,502 | +40 (+2.74%) | 919,000 |
29 Mar 2019 | JPY | 1,465 | 1,476 | 1,452 | 1,462 | 1,462 | -4 (-0.27%) | 1,533,900 |
28 Mar 2019 | JPY | 1,476 | 1,483 | 1,458 | 1,466 | 1,466 | -29 (-1.94%) | 692,500 |
27 Mar 2019 | JPY | 1,509 | 1,510 | 1,480 | 1,495 | 1,495 | -51 (-3.30%) | 575,900 |
26 Mar 2019 | JPY | 1,523 | 1,546 | 1,514 | 1,546 | 1,546 | +35 (+2.32%) | 574,200 |