Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 1,490 | 1,490 | 1,446.5 | 1,455.5 | 1,455.5 | -19.5 (-1.32%) | 1,445,600 |
7 May 2019 | JPY | 1,491.5 | 1,502.5 | 1,469 | 1,475 | 1,475 | -12.5 (-0.84%) | 2,482,400 |
26 Apr 2019 | JPY | 1,552.5 | 1,560 | 1,467.5 | 1,487.5 | 1,487.5 | -60 (-3.88%) | 2,968,600 |
25 Apr 2019 | JPY | 1,530 | 1,552.5 | 1,530 | 1,547.5 | 1,547.5 | +20 (+1.31%) | 1,220,800 |
24 Apr 2019 | JPY | 1,522.5 | 1,535 | 1,515 | 1,527.5 | 1,527.5 | +27.5 (+1.83%) | 1,734,800 |
23 Apr 2019 | JPY | 1,490.5 | 1,512.5 | 1,490.5 | 1,500 | 1,500 | +10 (+0.67%) | 1,028,600 |
22 Apr 2019 | JPY | 1,496 | 1,505 | 1,482.5 | 1,490 | 1,490 | -5.5 (-0.37%) | 1,398,000 |
19 Apr 2019 | JPY | 1,540 | 1,540 | 1,485 | 1,495.5 | 1,495.5 | -59.5 (-3.83%) | 2,606,800 |
18 Apr 2019 | JPY | 1,585 | 1,587.5 | 1,550 | 1,555 | 1,555 | -35 (-2.20%) | 1,349,400 |
17 Apr 2019 | JPY | 1,600 | 1,607.5 | 1,580 | 1,590 | 1,590 | -10 (-0.63%) | 1,151,000 |
16 Apr 2019 | JPY | 1,605 | 1,612.5 | 1,592.5 | 1,600 | 1,600 | 0.0 (0.0%) | 658,000 |
15 Apr 2019 | JPY | 1,607.5 | 1,612.5 | 1,592.5 | 1,600 | 1,600 | +10 (+0.63%) | 846,000 |
12 Apr 2019 | JPY | 1,600 | 1,605 | 1,587.5 | 1,590 | 1,590 | -2.5 (-0.16%) | 980,600 |
11 Apr 2019 | JPY | 1,572.5 | 1,595 | 1,570 | 1,592.5 | 1,592.5 | +2.5 (+0.16%) | 560,600 |
10 Apr 2019 | JPY | 1,570 | 1,597.5 | 1,562.5 | 1,590 | 1,590 | -5 (-0.31%) | 463,200 |
9 Apr 2019 | JPY | 1,595 | 1,602.5 | 1,580 | 1,595 | 1,595 | 0.0 (0.0%) | 685,800 |
8 Apr 2019 | JPY | 1,587.5 | 1,600 | 1,572.5 | 1,595 | 1,595 | +7.5 (+0.47%) | 581,000 |
5 Apr 2019 | JPY | 1,605 | 1,615 | 1,582.5 | 1,587.5 | 1,587.5 | -27.5 (-1.70%) | 1,028,200 |
4 Apr 2019 | JPY | 1,625 | 1,637.5 | 1,607.5 | 1,615 | 1,615 | -22.5 (-1.37%) | 559,200 |
3 Apr 2019 | JPY | 1,615 | 1,637.5 | 1,595 | 1,637.5 | 1,637.5 | +15 (+0.92%) | 679,600 |
2 Apr 2019 | JPY | 1,630 | 1,635 | 1,607.5 | 1,622.5 | 1,622.5 | +15 (+0.93%) | 750,400 |
1 Apr 2019 | JPY | 1,617.5 | 1,632.5 | 1,602.5 | 1,607.5 | 1,607.5 | -5 (-0.31%) | 872,200 |
29 Mar 2019 | JPY | 1,605 | 1,630 | 1,597.5 | 1,612.5 | 1,612.5 | +12.5 (+0.78%) | 1,335,600 |
28 Mar 2019 | JPY | 1,605 | 1,610 | 1,580 | 1,600 | 1,600 | -20 (-1.23%) | 843,400 |
27 Mar 2019 | JPY | 1,620 | 1,637.5 | 1,612.5 | 1,620 | 1,620 | -20 (-1.22%) | 699,000 |
26 Mar 2019 | JPY | 1,610 | 1,650 | 1,607.5 | 1,640 | 1,640 | +55 (+3.47%) | 1,139,600 |
25 Mar 2019 | JPY | 1,597.5 | 1,605 | 1,567.5 | 1,585 | 1,585 | -30 (-1.86%) | 1,077,200 |
22 Mar 2019 | JPY | 1,617.5 | 1,625 | 1,605 | 1,615 | 1,615 | -2.5 (-0.15%) | 969,800 |
20 Mar 2019 | JPY | 1,622.5 | 1,632.5 | 1,607.5 | 1,617.5 | 1,617.5 | +12.5 (+0.78%) | 1,504,200 |
19 Mar 2019 | JPY | 1,610 | 1,615 | 1,597.5 | 1,605 | 1,605 | +20 (+1.26%) | 576,800 |