Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 5,150 | 5,350 | 5,080 | 5,350 | 5,350 | +80 (+1.52%) | 53,500 |
13 May 2019 | JPY | 5,400 | 5,420 | 5,270 | 5,270 | 5,270 | -230 (-4.18%) | 64,700 |
10 May 2019 | JPY | 5,520 | 5,730 | 5,480 | 5,500 | 5,500 | +60 (+1.10%) | 82,500 |
9 May 2019 | JPY | 5,250 | 5,530 | 5,200 | 5,440 | 5,440 | +120 (+2.26%) | 74,200 |
8 May 2019 | JPY | 5,380 | 5,390 | 5,280 | 5,320 | 5,320 | -90 (-1.66%) | 43,700 |
7 May 2019 | JPY | 5,520 | 5,550 | 5,400 | 5,410 | 5,410 | -120 (-2.17%) | 45,400 |
26 Apr 2019 | JPY | 5,420 | 5,580 | 5,390 | 5,530 | 5,530 | +10 (+0.18%) | 30,500 |
25 Apr 2019 | JPY | 5,430 | 5,530 | 5,390 | 5,520 | 5,520 | +70 (+1.28%) | 32,100 |
24 Apr 2019 | JPY | 5,500 | 5,530 | 5,440 | 5,450 | 5,450 | -90 (-1.62%) | 40,500 |
23 Apr 2019 | JPY | 5,620 | 5,660 | 5,530 | 5,540 | 5,540 | -110 (-1.95%) | 32,600 |
22 Apr 2019 | JPY | 5,680 | 5,680 | 5,630 | 5,650 | 5,650 | -30 (-0.53%) | 13,800 |
19 Apr 2019 | JPY | 5,740 | 5,750 | 5,650 | 5,680 | 5,680 | 0.0 (0.0%) | 15,300 |
18 Apr 2019 | JPY | 5,850 | 5,850 | 5,670 | 5,680 | 5,680 | -180 (-3.07%) | 30,300 |
17 Apr 2019 | JPY | 5,760 | 5,860 | 5,760 | 5,860 | 5,860 | +100 (+1.74%) | 27,300 |
16 Apr 2019 | JPY | 5,730 | 5,780 | 5,670 | 5,760 | 5,760 | +40 (+0.70%) | 23,600 |
15 Apr 2019 | JPY | 5,790 | 5,880 | 5,650 | 5,720 | 5,720 | +90 (+1.60%) | 89,200 |
12 Apr 2019 | JPY | 5,640 | 5,650 | 5,600 | 5,630 | 5,630 | +10 (+0.18%) | 20,700 |
11 Apr 2019 | JPY | 5,700 | 5,700 | 5,580 | 5,620 | 5,620 | -80 (-1.40%) | 39,600 |
10 Apr 2019 | JPY | 5,670 | 5,720 | 5,660 | 5,700 | 5,700 | -70 (-1.21%) | 12,800 |
9 Apr 2019 | JPY | 5,790 | 5,800 | 5,710 | 5,770 | 5,770 | -20 (-0.35%) | 11,000 |
8 Apr 2019 | JPY | 5,780 | 5,800 | 5,750 | 5,790 | 5,790 | +30 (+0.52%) | 13,600 |
5 Apr 2019 | JPY | 5,800 | 5,820 | 5,760 | 5,760 | 5,760 | -40 (-0.69%) | 22,700 |
4 Apr 2019 | JPY | 5,850 | 5,860 | 5,780 | 5,800 | 5,800 | -30 (-0.51%) | 11,800 |
3 Apr 2019 | JPY | 5,800 | 5,840 | 5,730 | 5,830 | 5,830 | +120 (+2.10%) | 24,400 |
2 Apr 2019 | JPY | 5,770 | 5,800 | 5,680 | 5,710 | 5,710 | -10 (-0.17%) | 22,400 |
1 Apr 2019 | JPY | 5,540 | 5,740 | 5,540 | 5,720 | 5,720 | +240 (+4.38%) | 40,800 |
29 Mar 2019 | JPY | 5,450 | 5,490 | 5,410 | 5,480 | 5,480 | +60 (+1.11%) | 60,100 |
28 Mar 2019 | JPY | 5,550 | 5,570 | 5,400 | 5,420 | 5,420 | -180 (-3.21%) | 32,400 |
27 Mar 2019 | JPY | 5,590 | 5,630 | 5,530 | 5,600 | 5,600 | -60 (-1.06%) | 54,400 |
26 Mar 2019 | JPY | 5,500 | 5,730 | 5,500 | 5,660 | 5,660 | +80 (+1.43%) | 165,100 |