Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 4,025 | 4,065 | 3,980 | 4,030 | 4,030 | +40 (+1.00%) | 9,800 |
22 Apr 2019 | JPY | 4,000 | 4,025 | 3,980 | 3,990 | 3,990 | -25 (-0.62%) | 12,000 |
19 Apr 2019 | JPY | 4,070 | 4,135 | 4,000 | 4,015 | 4,015 | -20 (-0.50%) | 10,900 |
18 Apr 2019 | JPY | 4,125 | 4,125 | 4,025 | 4,035 | 4,035 | -110 (-2.65%) | 11,500 |
17 Apr 2019 | JPY | 4,165 | 4,170 | 4,125 | 4,145 | 4,145 | -80 (-1.89%) | 11,600 |
16 Apr 2019 | JPY | 4,190 | 4,250 | 4,155 | 4,225 | 4,225 | +5 (+0.12%) | 7,800 |
15 Apr 2019 | JPY | 4,240 | 4,240 | 4,190 | 4,220 | 4,220 | +10 (+0.24%) | 8,500 |
12 Apr 2019 | JPY | 4,235 | 4,265 | 4,180 | 4,210 | 4,210 | -45 (-1.06%) | 8,200 |
11 Apr 2019 | JPY | 4,270 | 4,275 | 4,245 | 4,255 | 4,255 | -5 (-0.12%) | 6,500 |
10 Apr 2019 | JPY | 4,245 | 4,270 | 4,235 | 4,260 | 4,260 | +5 (+0.12%) | 3,700 |
9 Apr 2019 | JPY | 4,260 | 4,290 | 4,250 | 4,255 | 4,255 | -20 (-0.47%) | 4,300 |
8 Apr 2019 | JPY | 4,255 | 4,280 | 4,245 | 4,275 | 4,275 | +40 (+0.94%) | 4,500 |
5 Apr 2019 | JPY | 4,205 | 4,245 | 4,180 | 4,235 | 4,235 | +80 (+1.93%) | 7,500 |
4 Apr 2019 | JPY | 4,235 | 4,235 | 4,150 | 4,155 | 4,155 | -60 (-1.42%) | 5,200 |
3 Apr 2019 | JPY | 4,220 | 4,250 | 4,205 | 4,215 | 4,215 | -55 (-1.29%) | 6,300 |
2 Apr 2019 | JPY | 4,315 | 4,385 | 4,270 | 4,270 | 4,270 | -30 (-0.70%) | 4,100 |
1 Apr 2019 | JPY | 4,345 | 4,385 | 4,270 | 4,300 | 4,300 | -40 (-0.92%) | 5,100 |
29 Mar 2019 | JPY | 4,405 | 4,470 | 4,305 | 4,340 | 4,340 | -75 (-1.70%) | 11,000 |
28 Mar 2019 | JPY | 4,335 | 4,490 | 4,255 | 4,415 | 4,415 | +5 (+0.11%) | 30,500 |
27 Mar 2019 | JPY | 4,410 | 4,410 | 4,410 | 4,410 | 4,410 | 0.0 (0.0%) | 0 |
26 Mar 2019 | JPY | 4,435 | 4,520 | 4,410 | 4,410 | 4,410 | +20 (+0.46%) | 3,000 |
25 Mar 2019 | JPY | 4,490 | 4,490 | 4,375 | 4,390 | 4,390 | -90 (-2.01%) | 9,700 |
22 Mar 2019 | JPY | 4,405 | 4,485 | 4,405 | 4,480 | 4,480 | +75 (+1.70%) | 4,500 |
20 Mar 2019 | JPY | 4,415 | 4,480 | 4,380 | 4,405 | 4,405 | +35 (+0.80%) | 6,400 |
19 Mar 2019 | JPY | 4,390 | 4,475 | 4,330 | 4,370 | 4,370 | -30 (-0.68%) | 5,500 |
18 Mar 2019 | JPY | 4,320 | 4,400 | 4,320 | 4,400 | 4,400 | +80 (+1.85%) | 2,900 |
15 Mar 2019 | JPY | 4,230 | 4,340 | 4,230 | 4,320 | 4,320 | +80 (+1.89%) | 6,300 |
14 Mar 2019 | JPY | 4,205 | 4,240 | 4,205 | 4,240 | 4,240 | +30 (+0.71%) | 2,000 |
13 Mar 2019 | JPY | 4,210 | 4,235 | 4,185 | 4,210 | 4,210 | -50 (-1.17%) | 4,900 |
12 Mar 2019 | JPY | 4,200 | 4,260 | 4,145 | 4,260 | 4,260 | +80 (+1.91%) | 5,000 |