Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 May 2019 | JPY | 4,110 | 4,150 | 4,093 | 4,120 | 4,120 | +17 (+0.41%) | 1,365,400 |
26 Apr 2019 | JPY | 4,099 | 4,114 | 4,062 | 4,103 | 4,103 | -7 (-0.17%) | 1,414,900 |
25 Apr 2019 | JPY | 4,080 | 4,148 | 4,061 | 4,110 | 4,110 | +68 (+1.68%) | 1,575,700 |
24 Apr 2019 | JPY | 4,110 | 4,122 | 4,009 | 4,042 | 4,042 | -55 (-1.34%) | 1,472,200 |
23 Apr 2019 | JPY | 4,075 | 4,113 | 4,070 | 4,097 | 4,097 | 0.0 (0.0%) | 1,034,600 |
22 Apr 2019 | JPY | 4,050 | 4,106 | 4,046 | 4,097 | 4,097 | +39 (+0.96%) | 1,173,600 |
19 Apr 2019 | JPY | 4,126 | 4,142 | 4,041 | 4,058 | 4,058 | -30 (-0.73%) | 1,450,100 |
18 Apr 2019 | JPY | 4,140 | 4,154 | 4,072 | 4,088 | 4,088 | -38 (-0.92%) | 1,320,600 |
17 Apr 2019 | JPY | 4,126 | 4,133 | 4,099 | 4,126 | 4,126 | -13 (-0.31%) | 1,163,100 |
16 Apr 2019 | JPY | 4,185 | 4,190 | 4,117 | 4,139 | 4,139 | -12 (-0.29%) | 1,366,300 |
15 Apr 2019 | JPY | 4,200 | 4,215 | 4,150 | 4,151 | 4,151 | -9 (-0.22%) | 1,272,500 |
12 Apr 2019 | JPY | 4,224 | 4,229 | 4,140 | 4,160 | 4,160 | -21 (-0.50%) | 1,415,600 |
11 Apr 2019 | JPY | 4,243 | 4,245 | 4,172 | 4,181 | 4,181 | -41 (-0.97%) | 800,800 |
10 Apr 2019 | JPY | 4,226 | 4,260 | 4,205 | 4,222 | 4,222 | -29 (-0.68%) | 685,500 |
9 Apr 2019 | JPY | 4,300 | 4,303 | 4,247 | 4,251 | 4,251 | -62 (-1.44%) | 823,700 |
8 Apr 2019 | JPY | 4,310 | 4,335 | 4,300 | 4,313 | 4,313 | -11 (-0.25%) | 700,000 |
5 Apr 2019 | JPY | 4,347 | 4,357 | 4,311 | 4,324 | 4,324 | -35 (-0.80%) | 1,085,800 |
4 Apr 2019 | JPY | 4,375 | 4,381 | 4,325 | 4,359 | 4,359 | -49 (-1.11%) | 1,049,700 |
3 Apr 2019 | JPY | 4,451 | 4,451 | 4,394 | 4,408 | 4,408 | -57 (-1.28%) | 1,333,900 |
2 Apr 2019 | JPY | 4,619 | 4,619 | 4,460 | 4,465 | 4,465 | -114 (-2.49%) | 1,209,900 |
1 Apr 2019 | JPY | 4,578 | 4,612 | 4,551 | 4,579 | 4,579 | -7 (-0.15%) | 1,346,600 |
29 Mar 2019 | JPY | 4,632 | 4,654 | 4,586 | 4,586 | 4,586 | -14 (-0.30%) | 2,092,500 |
28 Mar 2019 | JPY | 4,645 | 4,658 | 4,597 | 4,600 | 4,600 | -76 (-1.63%) | 1,327,400 |
27 Mar 2019 | JPY | 4,650 | 4,683 | 4,621 | 4,676 | 4,676 | +1 (+0.02%) | 1,088,000 |
26 Mar 2019 | JPY | 4,678 | 4,694 | 4,646 | 4,675 | 4,675 | +24 (+0.52%) | 1,828,600 |
25 Mar 2019 | JPY | 4,650 | 4,686 | 4,636 | 4,651 | 4,651 | -31 (-0.66%) | 1,183,300 |
22 Mar 2019 | JPY | 4,673 | 4,718 | 4,644 | 4,682 | 4,682 | +2 (+0.04%) | 2,981,900 |
20 Mar 2019 | JPY | 4,635 | 4,687 | 4,600 | 4,680 | 4,680 | +64 (+1.39%) | 1,748,800 |
19 Mar 2019 | JPY | 4,591 | 4,619 | 4,572 | 4,616 | 4,616 | +25 (+0.54%) | 809,800 |
18 Mar 2019 | JPY | 4,526 | 4,602 | 4,513 | 4,591 | 4,591 | +79 (+1.75%) | 878,000 |