Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2019 | JPY | 4,405 | 4,425 | 4,365 | 4,370 | 4,370 | 0.0 (0.0%) | 101,300 |
22 Apr 2019 | JPY | 4,355 | 4,390 | 4,315 | 4,370 | 4,370 | 0.0 (0.0%) | 111,400 |
19 Apr 2019 | JPY | 4,415 | 4,475 | 4,365 | 4,370 | 4,370 | +25 (+0.58%) | 113,200 |
18 Apr 2019 | JPY | 4,505 | 4,505 | 4,335 | 4,345 | 4,345 | -195 (-4.30%) | 226,700 |
17 Apr 2019 | JPY | 4,540 | 4,595 | 4,520 | 4,540 | 4,540 | 0.0 (0.0%) | 211,600 |
16 Apr 2019 | JPY | 4,495 | 4,550 | 4,480 | 4,540 | 4,540 | +55 (+1.23%) | 130,300 |
15 Apr 2019 | JPY | 4,465 | 4,530 | 4,405 | 4,485 | 4,485 | +75 (+1.70%) | 239,300 |
12 Apr 2019 | JPY | 4,460 | 4,460 | 4,365 | 4,410 | 4,410 | -35 (-0.79%) | 231,100 |
11 Apr 2019 | JPY | 4,460 | 4,515 | 4,435 | 4,445 | 4,445 | -55 (-1.22%) | 146,000 |
10 Apr 2019 | JPY | 4,410 | 4,535 | 4,370 | 4,500 | 4,500 | +30 (+0.67%) | 174,700 |
9 Apr 2019 | JPY | 4,485 | 4,510 | 4,395 | 4,470 | 4,470 | +55 (+1.25%) | 170,800 |
8 Apr 2019 | JPY | 4,375 | 4,460 | 4,345 | 4,415 | 4,415 | +65 (+1.49%) | 135,300 |
5 Apr 2019 | JPY | 4,355 | 4,395 | 4,315 | 4,350 | 4,350 | +20 (+0.46%) | 208,300 |
4 Apr 2019 | JPY | 4,330 | 4,355 | 4,315 | 4,330 | 4,330 | 0.0 (0.0%) | 93,100 |
3 Apr 2019 | JPY | 4,310 | 4,360 | 4,265 | 4,330 | 4,330 | 0.0 (0.0%) | 173,500 |
2 Apr 2019 | JPY | 4,440 | 4,455 | 4,315 | 4,330 | 4,330 | -110 (-2.48%) | 184,400 |
1 Apr 2019 | JPY | 4,450 | 4,515 | 4,415 | 4,440 | 4,440 | +60 (+1.37%) | 202,500 |
29 Mar 2019 | JPY | 4,320 | 4,420 | 4,310 | 4,380 | 4,380 | +75 (+1.74%) | 260,600 |
28 Mar 2019 | JPY | 4,195 | 4,320 | 4,185 | 4,305 | 4,305 | +100 (+2.38%) | 160,500 |
27 Mar 2019 | JPY | 4,185 | 4,240 | 4,145 | 4,205 | 4,205 | +20 (+0.48%) | 144,300 |
26 Mar 2019 | JPY | 4,140 | 4,210 | 4,095 | 4,185 | 4,185 | +45 (+1.09%) | 209,100 |
25 Mar 2019 | JPY | 4,100 | 4,160 | 4,040 | 4,140 | 4,140 | -30 (-0.72%) | 218,400 |
22 Mar 2019 | JPY | 4,130 | 4,195 | 4,115 | 4,170 | 4,170 | +5 (+0.12%) | 196,100 |
20 Mar 2019 | JPY | 4,130 | 4,190 | 4,120 | 4,165 | 4,165 | +50 (+1.22%) | 113,400 |
19 Mar 2019 | JPY | 4,140 | 4,150 | 4,075 | 4,115 | 4,115 | -60 (-1.44%) | 127,800 |
18 Mar 2019 | JPY | 4,160 | 4,185 | 4,120 | 4,175 | 4,175 | +15 (+0.36%) | 163,600 |
15 Mar 2019 | JPY | 4,115 | 4,200 | 4,060 | 4,160 | 4,160 | -5 (-0.12%) | 226,500 |
14 Mar 2019 | JPY | 4,250 | 4,260 | 4,145 | 4,165 | 4,165 | -50 (-1.19%) | 118,200 |
13 Mar 2019 | JPY | 4,260 | 4,300 | 4,190 | 4,215 | 4,215 | -30 (-0.71%) | 106,700 |
12 Mar 2019 | JPY | 4,280 | 4,315 | 4,235 | 4,245 | 4,245 | +45 (+1.07%) | 71,500 |