Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jun 2019 | JPY | 1,570 | 1,572 | 1,543.5 | 1,549 | 1,549 | -8 (-0.51%) | 1,025,200 |
21 Jun 2019 | JPY | 1,568 | 1,568 | 1,543.5 | 1,557 | 1,557 | 0.0 (0.0%) | 2,317,600 |
20 Jun 2019 | JPY | 1,542 | 1,566 | 1,534.5 | 1,557 | 1,557 | +23 (+1.50%) | 2,510,600 |
19 Jun 2019 | JPY | 1,507 | 1,536 | 1,502 | 1,534 | 1,534 | +39.5 (+2.64%) | 1,783,700 |
18 Jun 2019 | JPY | 1,530 | 1,530 | 1,488.5 | 1,494.5 | 1,494.5 | -37 (-2.42%) | 1,455,300 |
17 Jun 2019 | JPY | 1,552 | 1,558.5 | 1,531.5 | 1,531.5 | 1,531.5 | -18.5 (-1.19%) | 970,300 |
14 Jun 2019 | JPY | 1,569.5 | 1,569.5 | 1,548 | 1,550 | 1,550 | -15 (-0.96%) | 1,281,200 |
13 Jun 2019 | JPY | 1,576.5 | 1,588 | 1,560 | 1,565 | 1,565 | -14.5 (-0.92%) | 1,500,700 |
12 Jun 2019 | JPY | 1,574 | 1,584.5 | 1,568 | 1,579.5 | 1,579.5 | +13.5 (+0.86%) | 1,554,500 |
11 Jun 2019 | JPY | 1,569.5 | 1,569.5 | 1,556.5 | 1,566 | 1,566 | -4 (-0.25%) | 1,577,600 |
10 Jun 2019 | JPY | 1,547 | 1,578 | 1,541 | 1,570 | 1,570 | +42.5 (+2.78%) | 1,573,100 |
7 Jun 2019 | JPY | 1,538.5 | 1,542.5 | 1,519.5 | 1,527.5 | 1,527.5 | -30 (-1.93%) | 1,951,300 |
6 Jun 2019 | JPY | 1,562 | 1,563 | 1,545.5 | 1,557.5 | 1,557.5 | -5 (-0.32%) | 1,394,900 |
5 Jun 2019 | JPY | 1,571.5 | 1,575 | 1,545.5 | 1,562.5 | 1,562.5 | +19 (+1.23%) | 1,988,400 |
4 Jun 2019 | JPY | 1,538 | 1,554.5 | 1,523.5 | 1,543.5 | 1,543.5 | +16 (+1.05%) | 2,271,200 |
3 Jun 2019 | JPY | 1,476 | 1,527.5 | 1,473.5 | 1,527.5 | 1,527.5 | +46 (+3.10%) | 2,117,400 |
31 May 2019 | JPY | 1,475.5 | 1,493.5 | 1,465.5 | 1,481.5 | 1,481.5 | -6.5 (-0.44%) | 1,983,000 |
30 May 2019 | JPY | 1,500.5 | 1,503.5 | 1,479 | 1,488 | 1,488 | -16.5 (-1.10%) | 1,621,600 |
29 May 2019 | JPY | 1,518.5 | 1,524 | 1,495 | 1,504.5 | 1,504.5 | -42 (-2.72%) | 2,146,100 |
28 May 2019 | JPY | 1,562 | 1,564.5 | 1,540 | 1,546.5 | 1,546.5 | -14.5 (-0.93%) | 4,023,700 |
27 May 2019 | JPY | 1,554 | 1,565 | 1,544.5 | 1,561 | 1,561 | +14 (+0.90%) | 1,280,400 |
24 May 2019 | JPY | 1,548.5 | 1,555 | 1,535 | 1,547 | 1,547 | 0.0 (0.0%) | 2,042,500 |
23 May 2019 | JPY | 1,523 | 1,549 | 1,522.5 | 1,547 | 1,547 | +8.5 (+0.55%) | 1,341,700 |
22 May 2019 | JPY | 1,543 | 1,549 | 1,530 | 1,538.5 | 1,538.5 | +13.5 (+0.89%) | 1,718,000 |
21 May 2019 | JPY | 1,539.5 | 1,553 | 1,524 | 1,525 | 1,525 | -29.5 (-1.90%) | 2,232,400 |
20 May 2019 | JPY | 1,556 | 1,573.5 | 1,544 | 1,554.5 | 1,554.5 | +2 (+0.13%) | 1,692,500 |
17 May 2019 | JPY | 1,578 | 1,578 | 1,543.5 | 1,552.5 | 1,552.5 | -8.5 (-0.54%) | 2,275,800 |
16 May 2019 | JPY | 1,521 | 1,564 | 1,521 | 1,561 | 1,561 | +29.5 (+1.93%) | 1,589,700 |
15 May 2019 | JPY | 1,539 | 1,539 | 1,503 | 1,531.5 | 1,531.5 | -16.5 (-1.07%) | 2,872,200 |
14 May 2019 | JPY | 1,555 | 1,562 | 1,529.5 | 1,548 | 1,548 | -28.5 (-1.81%) | 2,456,900 |