Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2019 | JPY | 1,587.5 | 1,595 | 1,577.5 | 1,592.5 | 1,592.5 | +22.5 (+1.43%) | 726,200 |
18 Jun 2019 | JPY | 1,572.5 | 1,595 | 1,567.5 | 1,570 | 1,570 | -2.5 (-0.16%) | 877,000 |
17 Jun 2019 | JPY | 1,555 | 1,590 | 1,542.5 | 1,572.5 | 1,572.5 | -2.5 (-0.16%) | 1,028,200 |
14 Jun 2019 | JPY | 1,585 | 1,585 | 1,560 | 1,575 | 1,575 | 0.0 (0.0%) | 934,800 |
13 Jun 2019 | JPY | 1,570 | 1,587.5 | 1,555 | 1,575 | 1,575 | +17.5 (+1.12%) | 1,339,600 |
12 Jun 2019 | JPY | 1,525 | 1,565 | 1,522.5 | 1,557.5 | 1,557.5 | +32.5 (+2.13%) | 1,264,800 |
11 Jun 2019 | JPY | 1,525 | 1,527.5 | 1,507.5 | 1,525 | 1,525 | 0.0 (0.0%) | 640,800 |
10 Jun 2019 | JPY | 1,525 | 1,527.5 | 1,507.5 | 1,525 | 1,525 | +10 (+0.66%) | 818,000 |
7 Jun 2019 | JPY | 1,507.5 | 1,522.5 | 1,502.5 | 1,515 | 1,515 | +10 (+0.66%) | 876,400 |
6 Jun 2019 | JPY | 1,493.5 | 1,517.5 | 1,488.5 | 1,505 | 1,505 | -10 (-0.66%) | 1,108,800 |
5 Jun 2019 | JPY | 1,490 | 1,522.5 | 1,490 | 1,515 | 1,515 | +54.5 (+3.73%) | 1,448,000 |
4 Jun 2019 | JPY | 1,496.5 | 1,499.5 | 1,458 | 1,460.5 | 1,460.5 | -59.5 (-3.91%) | 1,480,600 |
3 Jun 2019 | JPY | 1,479 | 1,520 | 1,470 | 1,520 | 1,520 | +49.5 (+3.37%) | 1,656,800 |
31 May 2019 | JPY | 1,440 | 1,478.5 | 1,435.5 | 1,470.5 | 1,470.5 | +20.5 (+1.41%) | 1,717,800 |
30 May 2019 | JPY | 1,456.5 | 1,460.5 | 1,441 | 1,450 | 1,450 | -6.5 (-0.45%) | 1,275,600 |
29 May 2019 | JPY | 1,441 | 1,462.5 | 1,430 | 1,456.5 | 1,456.5 | -9.5 (-0.65%) | 1,367,200 |
28 May 2019 | JPY | 1,453.5 | 1,470 | 1,446.5 | 1,466 | 1,466 | +18.5 (+1.28%) | 9,660,000 |
27 May 2019 | JPY | 1,439.5 | 1,453.5 | 1,430.5 | 1,447.5 | 1,447.5 | -4.5 (-0.31%) | 1,425,000 |
24 May 2019 | JPY | 1,452 | 1,472.5 | 1,446 | 1,452 | 1,452 | +4 (+0.28%) | 1,585,800 |
23 May 2019 | JPY | 1,426.5 | 1,470 | 1,426 | 1,448 | 1,448 | -5 (-0.34%) | 2,344,400 |
22 May 2019 | JPY | 1,483 | 1,489.5 | 1,450.5 | 1,453 | 1,453 | -64.5 (-4.25%) | 2,477,200 |
21 May 2019 | JPY | 1,537.5 | 1,560 | 1,515 | 1,517.5 | 1,517.5 | -32.5 (-2.10%) | 1,765,200 |
20 May 2019 | JPY | 1,555 | 1,560 | 1,535 | 1,550 | 1,550 | +30 (+1.97%) | 1,595,800 |
17 May 2019 | JPY | 1,520 | 1,532.5 | 1,515 | 1,520 | 1,520 | +26.5 (+1.77%) | 1,312,000 |
16 May 2019 | JPY | 1,485 | 1,495.5 | 1,459 | 1,493.5 | 1,493.5 | +6 (+0.40%) | 1,450,200 |
15 May 2019 | JPY | 1,455 | 1,488 | 1,453.5 | 1,487.5 | 1,487.5 | +29.5 (+2.02%) | 1,779,800 |
14 May 2019 | JPY | 1,415.5 | 1,463.5 | 1,411.5 | 1,458 | 1,458 | +29.5 (+2.07%) | 2,412,800 |
13 May 2019 | JPY | 1,421 | 1,432.5 | 1,413 | 1,428.5 | 1,428.5 | +2 (+0.14%) | 920,400 |
10 May 2019 | JPY | 1,426 | 1,453.5 | 1,423 | 1,426.5 | 1,426.5 | -8 (-0.56%) | 1,997,000 |
9 May 2019 | JPY | 1,472 | 1,473.5 | 1,433 | 1,434.5 | 1,434.5 | -21 (-1.44%) | 2,124,200 |