Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | JPY | 1,423.3334 | 1,425.3334 | 1,404.3334 | 1,405.6666 | 1,405.6666 | -26 (-1.82%) | 3,981,600 |
11 Jun 2019 | JPY | 1,434.3334 | 1,443.3334 | 1,430.3334 | 1,431.6666 | 1,431.6666 | -17 (-1.17%) | 3,610,200 |
10 Jun 2019 | JPY | 1,433 | 1,456 | 1,423.3334 | 1,448.6666 | 1,448.6666 | +25 (+1.76%) | 2,913,600 |
7 Jun 2019 | JPY | 1,419.3334 | 1,427.3334 | 1,411 | 1,423.6666 | 1,423.6666 | +0.667 (+0.05%) | 2,754,000 |
6 Jun 2019 | JPY | 1,411 | 1,433.3334 | 1,410 | 1,423 | 1,423 | +4 (+0.28%) | 3,102,300 |
5 Jun 2019 | JPY | 1,406.6666 | 1,423 | 1,402 | 1,419 | 1,419 | +35.667 (+2.58%) | 3,402,600 |
4 Jun 2019 | JPY | 1,394.3334 | 1,409 | 1,379 | 1,383.3334 | 1,383.3334 | +2.667 (+0.19%) | 5,489,700 |
3 Jun 2019 | JPY | 1,353.3334 | 1,380.6666 | 1,350.6666 | 1,380.6666 | 1,380.6666 | +10 (+0.73%) | 3,288,300 |
31 May 2019 | JPY | 1,387 | 1,392.6666 | 1,367.6666 | 1,370.6666 | 1,370.6666 | -37 (-2.63%) | 4,719,600 |
30 May 2019 | JPY | 1,379.3334 | 1,408.3334 | 1,374.3334 | 1,407.6666 | 1,407.6666 | +25.667 (+1.86%) | 4,539,300 |
29 May 2019 | JPY | 1,325.3334 | 1,384.3334 | 1,320.6666 | 1,382 | 1,382 | +33.333 (+2.47%) | 4,337,700 |
28 May 2019 | JPY | 1,339.6666 | 1,352.3334 | 1,337.3334 | 1,348.6666 | 1,348.6666 | +9 (+0.67%) | 7,161,900 |
27 May 2019 | JPY | 1,341.3334 | 1,351.3334 | 1,334.6666 | 1,339.6666 | 1,339.6666 | +4 (+0.30%) | 2,297,100 |
24 May 2019 | JPY | 1,318.3334 | 1,336.6666 | 1,311.6666 | 1,335.6666 | 1,335.6666 | +2.333 (+0.17%) | 3,031,200 |
23 May 2019 | JPY | 1,321 | 1,336 | 1,314.6666 | 1,333.3334 | 1,333.3334 | +14.667 (+1.11%) | 3,843,300 |
22 May 2019 | JPY | 1,373.3334 | 1,378.3334 | 1,314.3334 | 1,318.6666 | 1,318.6666 | -55 (-4.00%) | 5,446,500 |
21 May 2019 | JPY | 1,358 | 1,398 | 1,356.3334 | 1,373.6666 | 1,373.6666 | +0.667 (+0.05%) | 6,530,400 |
20 May 2019 | JPY | 1,401.6666 | 1,436 | 1,356.3334 | 1,373 | 1,373 | -16.333 (-1.18%) | 6,521,700 |
17 May 2019 | JPY | 1,379 | 1,405.6666 | 1,366.3334 | 1,389.3334 | 1,389.3334 | +9.333 (+0.68%) | 2,886,900 |
16 May 2019 | JPY | 1,396 | 1,400.3334 | 1,371 | 1,380 | 1,380 | -23.667 (-1.69%) | 3,242,100 |
15 May 2019 | JPY | 1,396.3334 | 1,406.6666 | 1,388.6666 | 1,403.6666 | 1,403.6666 | +14 (+1.01%) | 2,636,100 |
14 May 2019 | JPY | 1,380.3334 | 1,390.6666 | 1,373.3334 | 1,389.6666 | 1,389.6666 | -30 (-2.11%) | 3,386,700 |
13 May 2019 | JPY | 1,409.3334 | 1,423.6666 | 1,394.6666 | 1,419.6666 | 1,419.6666 | +8.667 (+0.61%) | 2,601,900 |
10 May 2019 | JPY | 1,409.3334 | 1,424.3334 | 1,400 | 1,411 | 1,411 | +7.333 (+0.52%) | 4,955,700 |
9 May 2019 | JPY | 1,392.3334 | 1,410.3334 | 1,383.3334 | 1,403.6666 | 1,403.6666 | +7 (+0.50%) | 4,121,100 |
8 May 2019 | JPY | 1,389.6666 | 1,402.6666 | 1,383.6666 | 1,396.6666 | 1,396.6666 | -4.333 (-0.31%) | 3,512,400 |
7 May 2019 | JPY | 1,406 | 1,411.3334 | 1,385 | 1,401 | 1,401 | +14 (+1.01%) | 4,280,400 |
26 Apr 2019 | JPY | 1,365.3334 | 1,391.6666 | 1,356.6666 | 1,387 | 1,387 | -12 (-0.86%) | 3,329,100 |
25 Apr 2019 | JPY | 1,396.3334 | 1,406.6666 | 1,388.6666 | 1,399 | 1,399 | -2 (-0.14%) | 1,905,900 |
24 Apr 2019 | JPY | 1,403.3334 | 1,408.3334 | 1,390.6666 | 1,401 | 1,401 | -1.667 (-0.12%) | 1,992,600 |