Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jun 2019 | JPY | 4,058 | 4,077 | 4,006 | 4,025 | 4,025 | -29 (-0.72%) | 677,300 |
17 Jun 2019 | JPY | 4,060 | 4,083 | 4,047 | 4,054 | 4,054 | -13 (-0.32%) | 702,100 |
14 Jun 2019 | JPY | 4,043 | 4,087 | 4,031 | 4,067 | 4,067 | +29 (+0.72%) | 1,759,300 |
13 Jun 2019 | JPY | 4,038 | 4,067 | 4,022 | 4,038 | 4,038 | -17 (-0.42%) | 1,056,100 |
12 Jun 2019 | JPY | 4,115 | 4,125 | 4,051 | 4,055 | 4,055 | -61 (-1.48%) | 1,156,100 |
11 Jun 2019 | JPY | 4,122 | 4,133 | 4,108 | 4,116 | 4,116 | -35 (-0.84%) | 777,800 |
10 Jun 2019 | JPY | 4,133 | 4,167 | 4,108 | 4,151 | 4,151 | +58 (+1.42%) | 1,479,300 |
7 Jun 2019 | JPY | 4,112 | 4,128 | 4,076 | 4,093 | 4,093 | -6 (-0.15%) | 1,037,200 |
6 Jun 2019 | JPY | 4,085 | 4,114 | 4,052 | 4,099 | 4,099 | -5 (-0.12%) | 810,200 |
5 Jun 2019 | JPY | 4,079 | 4,150 | 4,075 | 4,104 | 4,104 | +53 (+1.31%) | 1,378,700 |
4 Jun 2019 | JPY | 4,061 | 4,069 | 4,020 | 4,051 | 4,051 | -3 (-0.07%) | 1,197,500 |
3 Jun 2019 | JPY | 3,964 | 4,054 | 3,959 | 4,054 | 4,054 | +47 (+1.17%) | 1,120,500 |
31 May 2019 | JPY | 4,005 | 4,076 | 3,980 | 4,007 | 4,007 | -17 (-0.42%) | 1,867,800 |
30 May 2019 | JPY | 4,048 | 4,057 | 3,998 | 4,024 | 4,024 | -72 (-1.76%) | 1,493,800 |
29 May 2019 | JPY | 4,101 | 4,120 | 4,069 | 4,096 | 4,096 | -34 (-0.82%) | 1,194,900 |
28 May 2019 | JPY | 4,150 | 4,178 | 4,126 | 4,130 | 4,130 | -27 (-0.65%) | 2,974,400 |
27 May 2019 | JPY | 4,178 | 4,185 | 4,151 | 4,157 | 4,157 | 0.0 (0.0%) | 528,200 |
24 May 2019 | JPY | 4,125 | 4,172 | 4,083 | 4,157 | 4,157 | +9 (+0.22%) | 1,194,500 |
23 May 2019 | JPY | 4,190 | 4,220 | 4,132 | 4,148 | 4,148 | -42 (-1.00%) | 1,345,900 |
22 May 2019 | JPY | 4,178 | 4,203 | 4,139 | 4,190 | 4,190 | +21 (+0.50%) | 1,858,900 |
21 May 2019 | JPY | 4,185 | 4,216 | 4,156 | 4,169 | 4,169 | -23 (-0.55%) | 1,462,800 |
20 May 2019 | JPY | 4,068 | 4,215 | 4,064 | 4,192 | 4,192 | +158 (+3.92%) | 2,378,300 |
17 May 2019 | JPY | 4,175 | 4,178 | 4,007 | 4,034 | 4,034 | -25 (-0.62%) | 2,695,800 |
16 May 2019 | JPY | 3,991 | 4,068 | 3,982 | 4,059 | 4,059 | +62 (+1.55%) | 2,150,000 |
15 May 2019 | JPY | 3,970 | 4,020 | 3,940 | 3,997 | 3,997 | +34 (+0.86%) | 1,658,600 |
14 May 2019 | JPY | 3,915 | 3,963 | 3,898 | 3,963 | 3,963 | -13 (-0.33%) | 1,027,900 |
13 May 2019 | JPY | 3,979 | 4,022 | 3,960 | 3,976 | 3,976 | -3 (-0.08%) | 979,100 |
10 May 2019 | JPY | 4,025 | 4,058 | 3,940 | 3,979 | 3,979 | -44 (-1.09%) | 1,649,900 |
9 May 2019 | JPY | 4,029 | 4,044 | 3,978 | 4,023 | 4,023 | -24 (-0.59%) | 1,491,600 |
8 May 2019 | JPY | 4,078 | 4,090 | 4,012 | 4,047 | 4,047 | -73 (-1.77%) | 1,598,800 |