Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 May 2019 | JPY | 1,566 | 1,579 | 1,549 | 1,576.5 | 1,576.5 | +7.5 (+0.48%) | 1,390,700 |
10 May 2019 | JPY | 1,536.5 | 1,573 | 1,536.5 | 1,569 | 1,569 | +35 (+2.28%) | 2,061,400 |
9 May 2019 | JPY | 1,580 | 1,580 | 1,527 | 1,534 | 1,534 | -80.5 (-4.99%) | 3,252,000 |
8 May 2019 | JPY | 1,649.5 | 1,668.5 | 1,597 | 1,614.5 | 1,614.5 | -27.5 (-1.67%) | 2,829,300 |
7 May 2019 | JPY | 1,696.5 | 1,697 | 1,624 | 1,642 | 1,642 | +26 (+1.61%) | 4,976,100 |
26 Apr 2019 | JPY | 1,596 | 1,617.5 | 1,588 | 1,616 | 1,616 | +12 (+0.75%) | 1,856,400 |
25 Apr 2019 | JPY | 1,578.5 | 1,607.5 | 1,574.5 | 1,604 | 1,604 | +41 (+2.62%) | 1,974,700 |
24 Apr 2019 | JPY | 1,619.5 | 1,622 | 1,560 | 1,563 | 1,563 | -56 (-3.46%) | 2,290,700 |
23 Apr 2019 | JPY | 1,611.5 | 1,630.5 | 1,610 | 1,619 | 1,619 | +21 (+1.31%) | 1,320,500 |
22 Apr 2019 | JPY | 1,580 | 1,602 | 1,579 | 1,598 | 1,598 | +5 (+0.31%) | 1,028,900 |
19 Apr 2019 | JPY | 1,608 | 1,612.5 | 1,587 | 1,593 | 1,593 | -9.5 (-0.59%) | 1,001,700 |
18 Apr 2019 | JPY | 1,625 | 1,630 | 1,593 | 1,602.5 | 1,602.5 | -23 (-1.41%) | 1,825,100 |
17 Apr 2019 | JPY | 1,644 | 1,655 | 1,622.5 | 1,625.5 | 1,625.5 | -14.5 (-0.88%) | 1,636,400 |
16 Apr 2019 | JPY | 1,656 | 1,671 | 1,638 | 1,640 | 1,640 | -18.5 (-1.12%) | 1,297,700 |
15 Apr 2019 | JPY | 1,668.5 | 1,671 | 1,652 | 1,658.5 | 1,658.5 | +13.5 (+0.82%) | 1,175,100 |
12 Apr 2019 | JPY | 1,658 | 1,660.5 | 1,637 | 1,645 | 1,645 | +11 (+0.67%) | 1,636,900 |
11 Apr 2019 | JPY | 1,630 | 1,644 | 1,617 | 1,634 | 1,634 | -4 (-0.24%) | 942,100 |
10 Apr 2019 | JPY | 1,655.5 | 1,669 | 1,628.5 | 1,638 | 1,638 | -8 (-0.49%) | 1,127,400 |
9 Apr 2019 | JPY | 1,682 | 1,683 | 1,644.5 | 1,646 | 1,646 | -33 (-1.97%) | 866,900 |
8 Apr 2019 | JPY | 1,683.5 | 1,689.5 | 1,674 | 1,679 | 1,679 | 0.0 (0.0%) | 683,700 |
5 Apr 2019 | JPY | 1,684.5 | 1,689.5 | 1,671.5 | 1,679 | 1,679 | +4 (+0.24%) | 1,353,700 |
4 Apr 2019 | JPY | 1,699 | 1,699 | 1,661 | 1,675 | 1,675 | -35.5 (-2.08%) | 1,279,800 |
3 Apr 2019 | JPY | 1,736 | 1,736 | 1,706 | 1,710.5 | 1,710.5 | -13.5 (-0.78%) | 911,600 |
2 Apr 2019 | JPY | 1,769.5 | 1,773 | 1,720 | 1,724 | 1,724 | -26 (-1.49%) | 868,200 |
1 Apr 2019 | JPY | 1,758 | 1,766 | 1,742.5 | 1,750 | 1,750 | +21.5 (+1.24%) | 834,600 |
29 Mar 2019 | JPY | 1,748 | 1,766 | 1,724 | 1,728.5 | 1,728.5 | -20 (-1.14%) | 1,296,900 |
28 Mar 2019 | JPY | 1,768 | 1,772.5 | 1,736 | 1,748.5 | 1,748.5 | -32.5 (-1.82%) | 1,433,200 |
27 Mar 2019 | JPY | 1,803 | 1,822.5 | 1,772.5 | 1,781 | 1,781 | -18 (-1.00%) | 1,423,000 |
26 Mar 2019 | JPY | 1,782.5 | 1,807.5 | 1,773 | 1,799 | 1,799 | +41 (+2.33%) | 1,346,700 |
25 Mar 2019 | JPY | 1,780 | 1,786 | 1,756 | 1,758 | 1,758 | -21.5 (-1.21%) | 709,500 |