Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2019 | JPY | 1,147 | 1,158 | 1,120 | 1,133 | 1,133 | -14 (-1.22%) | 325,700 |
20 Jun 2019 | JPY | 1,171 | 1,178 | 1,137 | 1,147 | 1,147 | -24 (-2.05%) | 311,800 |
19 Jun 2019 | JPY | 1,153 | 1,174 | 1,146 | 1,171 | 1,171 | +32 (+2.81%) | 286,900 |
18 Jun 2019 | JPY | 1,153 | 1,175 | 1,138 | 1,139 | 1,139 | -18 (-1.56%) | 418,300 |
17 Jun 2019 | JPY | 1,136 | 1,183 | 1,136 | 1,157 | 1,157 | +34 (+3.03%) | 515,900 |
14 Jun 2019 | JPY | 1,138 | 1,152 | 1,118 | 1,123 | 1,123 | -15 (-1.32%) | 556,500 |
13 Jun 2019 | JPY | 1,177 | 1,190 | 1,138 | 1,138 | 1,138 | -54 (-4.53%) | 869,300 |
12 Jun 2019 | JPY | 1,252 | 1,261 | 1,189 | 1,192 | 1,192 | -59 (-4.72%) | 724,800 |
11 Jun 2019 | JPY | 1,307 | 1,332 | 1,244 | 1,251 | 1,251 | -75 (-5.66%) | 583,400 |
10 Jun 2019 | JPY | 1,339 | 1,366 | 1,301 | 1,326 | 1,326 | -7 (-0.53%) | 421,700 |
7 Jun 2019 | JPY | 1,298 | 1,338 | 1,295 | 1,333 | 1,333 | +65 (+5.13%) | 1,033,300 |
6 Jun 2019 | JPY | 1,255 | 1,294 | 1,236 | 1,268 | 1,268 | +23 (+1.85%) | 427,300 |
5 Jun 2019 | JPY | 1,303 | 1,320 | 1,223 | 1,245 | 1,245 | -54 (-4.16%) | 725,900 |
4 Jun 2019 | JPY | 1,285 | 1,299 | 1,255 | 1,299 | 1,299 | +18 (+1.41%) | 438,700 |
3 Jun 2019 | JPY | 1,277 | 1,303 | 1,265 | 1,281 | 1,281 | -13 (-1.00%) | 481,900 |
31 May 2019 | JPY | 1,283 | 1,310 | 1,268 | 1,294 | 1,294 | +6 (+0.47%) | 452,500 |
30 May 2019 | JPY | 1,283 | 1,303 | 1,282 | 1,288 | 1,288 | 0.0 (0.0%) | 285,200 |
29 May 2019 | JPY | 1,291 | 1,322 | 1,283 | 1,288 | 1,288 | -12 (-0.92%) | 423,500 |
28 May 2019 | JPY | 1,318 | 1,319 | 1,292 | 1,300 | 1,300 | -19 (-1.44%) | 514,800 |
27 May 2019 | JPY | 1,297 | 1,329 | 1,278 | 1,319 | 1,319 | +20 (+1.54%) | 397,100 |
24 May 2019 | JPY | 1,269 | 1,300 | 1,259 | 1,299 | 1,299 | +27 (+2.12%) | 351,400 |
23 May 2019 | JPY | 1,252 | 1,297 | 1,242 | 1,272 | 1,272 | +22 (+1.76%) | 646,500 |
22 May 2019 | JPY | 1,323 | 1,325 | 1,249 | 1,250 | 1,250 | -91 (-6.79%) | 954,800 |
21 May 2019 | JPY | 1,347 | 1,380 | 1,330 | 1,341 | 1,341 | +1 (+0.07%) | 902,400 |
20 May 2019 | JPY | 1,301 | 1,349 | 1,298 | 1,340 | 1,340 | +20 (+1.52%) | 849,800 |
17 May 2019 | JPY | 1,340 | 1,352 | 1,305 | 1,320 | 1,320 | -29 (-2.15%) | 1,188,400 |
16 May 2019 | JPY | 1,317 | 1,360 | 1,285 | 1,349 | 1,349 | +19 (+1.43%) | 1,735,900 |
15 May 2019 | JPY | 1,272 | 1,373 | 1,240 | 1,330 | 1,330 | +71 (+5.64%) | 3,403,600 |
14 May 2019 | JPY | 1,129 | 1,260 | 1,128 | 1,259 | 1,259 | +250 (+24.78%) | 4,483,900 |
13 May 2019 | JPY | 1,011 | 1,028 | 996 | 1,009 | 1,009 | -1 (-0.10%) | 838,000 |