Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2019 | JPY | 1,164.3334 | 1,167 | 1,153.6666 | 1,159 | 1,159 | -19 (-1.61%) | 6,106,800 |
11 Jun 2019 | JPY | 1,174.6666 | 1,181.3334 | 1,173.3334 | 1,178 | 1,178 | -7 (-0.59%) | 2,846,700 |
10 Jun 2019 | JPY | 1,169.3334 | 1,187.6666 | 1,166.6666 | 1,185 | 1,185 | +18.667 (+1.60%) | 4,126,200 |
7 Jun 2019 | JPY | 1,153.3334 | 1,168.6666 | 1,143.6666 | 1,166.3334 | 1,166.3334 | +14.667 (+1.27%) | 4,130,400 |
6 Jun 2019 | JPY | 1,160.3334 | 1,162 | 1,150.3334 | 1,151.6666 | 1,151.6666 | -18.667 (-1.59%) | 4,882,200 |
5 Jun 2019 | JPY | 1,169.6666 | 1,171.3334 | 1,164 | 1,170.3334 | 1,170.3334 | +14.333 (+1.24%) | 4,261,200 |
4 Jun 2019 | JPY | 1,160.6666 | 1,162 | 1,150 | 1,156 | 1,156 | +10.333 (+0.90%) | 4,999,200 |
3 Jun 2019 | JPY | 1,135 | 1,146.6666 | 1,132.6666 | 1,145.6666 | 1,145.6666 | -3 (-0.26%) | 3,609,600 |
31 May 2019 | JPY | 1,152.3334 | 1,161.6666 | 1,148 | 1,148.6666 | 1,148.6666 | -9.667 (-0.83%) | 5,235,300 |
30 May 2019 | JPY | 1,145.6666 | 1,159 | 1,143.3334 | 1,158.3334 | 1,158.3334 | +14 (+1.22%) | 4,569,000 |
29 May 2019 | JPY | 1,133.6666 | 1,147 | 1,128.6666 | 1,144.3334 | 1,144.3334 | -7.333 (-0.64%) | 4,888,800 |
28 May 2019 | JPY | 1,150.6666 | 1,156.3334 | 1,146.6666 | 1,151.6666 | 1,151.6666 | -2 (-0.17%) | 7,250,400 |
27 May 2019 | JPY | 1,147.3334 | 1,155.6666 | 1,145.3334 | 1,153.6666 | 1,153.6666 | +4.333 (+0.38%) | 2,499,600 |
24 May 2019 | JPY | 1,141 | 1,151.3334 | 1,132 | 1,149.3334 | 1,149.3334 | +3 (+0.26%) | 3,920,100 |
23 May 2019 | JPY | 1,134.6666 | 1,147.6666 | 1,132.6666 | 1,146.3334 | 1,146.3334 | +5.333 (+0.47%) | 3,852,600 |
22 May 2019 | JPY | 1,154.3334 | 1,156.3334 | 1,132.3334 | 1,141 | 1,141 | -13.333 (-1.16%) | 4,584,600 |
21 May 2019 | JPY | 1,145 | 1,179.3334 | 1,143.3334 | 1,154.3334 | 1,154.3334 | -3.333 (-0.29%) | 6,326,700 |
20 May 2019 | JPY | 1,124.3334 | 1,175 | 1,116.6666 | 1,157.6666 | 1,157.6666 | +42 (+3.76%) | 7,439,400 |
17 May 2019 | JPY | 1,111.3334 | 1,121 | 1,096 | 1,115.6666 | 1,115.6666 | +9.667 (+0.87%) | 3,876,900 |
16 May 2019 | JPY | 1,112.6666 | 1,113.6666 | 1,100.3334 | 1,106 | 1,106 | -0.333 (-0.03%) | 3,741,900 |
15 May 2019 | JPY | 1,107 | 1,109.6666 | 1,098.6666 | 1,106.3334 | 1,106.3334 | +3 (+0.27%) | 2,223,300 |
14 May 2019 | JPY | 1,085.6666 | 1,104.6666 | 1,082.6666 | 1,103.3334 | 1,103.3334 | -3.667 (-0.33%) | 2,423,100 |
13 May 2019 | JPY | 1,101.3334 | 1,111.3334 | 1,094 | 1,107 | 1,107 | -2.667 (-0.24%) | 2,380,500 |
10 May 2019 | JPY | 1,110.6666 | 1,117.6666 | 1,101 | 1,109.6666 | 1,109.6666 | +0.333 (+0.03%) | 3,714,000 |
9 May 2019 | JPY | 1,109.6666 | 1,113.6666 | 1,102.3334 | 1,109.3334 | 1,109.3334 | -7.667 (-0.69%) | 2,844,300 |
8 May 2019 | JPY | 1,122.6666 | 1,128.3334 | 1,110.3334 | 1,117 | 1,117 | -19 (-1.67%) | 3,960,600 |
7 May 2019 | JPY | 1,139.3334 | 1,147.6666 | 1,128.3334 | 1,136 | 1,136 | -10 (-0.87%) | 4,234,200 |
26 Apr 2019 | JPY | 1,141.6666 | 1,147.3334 | 1,135.6666 | 1,146 | 1,146 | -1.667 (-0.15%) | 3,095,700 |
25 Apr 2019 | JPY | 1,142.3334 | 1,150.6666 | 1,138 | 1,147.6666 | 1,147.6666 | +10.667 (+0.94%) | 2,392,500 |
24 Apr 2019 | JPY | 1,146.6666 | 1,149.3334 | 1,132.3334 | 1,137 | 1,137 | -3 (-0.26%) | 2,361,000 |