Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 May 2019 | JPY | 2,802 | 2,838 | 2,791 | 2,817 | 2,817 | -57 (-1.98%) | 116,200 |
7 May 2019 | JPY | 2,892 | 2,897 | 2,852 | 2,874 | 2,874 | +1 (+0.03%) | 108,700 |
26 Apr 2019 | JPY | 2,860 | 2,883 | 2,852 | 2,873 | 2,873 | -7 (-0.24%) | 72,300 |
25 Apr 2019 | JPY | 2,857 | 2,891 | 2,850 | 2,880 | 2,880 | +26 (+0.91%) | 114,500 |
24 Apr 2019 | JPY | 2,860 | 2,878 | 2,845 | 2,854 | 2,854 | +17 (+0.60%) | 57,700 |
23 Apr 2019 | JPY | 2,845 | 2,857 | 2,816 | 2,837 | 2,837 | +12 (+0.42%) | 56,100 |
22 Apr 2019 | JPY | 2,831 | 2,855 | 2,808 | 2,825 | 2,825 | -20 (-0.70%) | 60,200 |
19 Apr 2019 | JPY | 2,855 | 2,873 | 2,841 | 2,845 | 2,845 | +22 (+0.78%) | 52,600 |
18 Apr 2019 | JPY | 2,900 | 2,900 | 2,818 | 2,823 | 2,823 | -67 (-2.32%) | 79,700 |
17 Apr 2019 | JPY | 2,893 | 2,905 | 2,872 | 2,890 | 2,890 | -1 (-0.03%) | 142,300 |
16 Apr 2019 | JPY | 2,878 | 2,897 | 2,856 | 2,891 | 2,891 | +18 (+0.63%) | 135,400 |
15 Apr 2019 | JPY | 2,840 | 2,878 | 2,837 | 2,873 | 2,873 | +78 (+2.79%) | 130,400 |
12 Apr 2019 | JPY | 2,772 | 2,802 | 2,756 | 2,795 | 2,795 | +43 (+1.56%) | 86,900 |
11 Apr 2019 | JPY | 2,772 | 2,786 | 2,752 | 2,752 | 2,752 | -19 (-0.69%) | 41,500 |
10 Apr 2019 | JPY | 2,775 | 2,794 | 2,754 | 2,771 | 2,771 | -13 (-0.47%) | 35,300 |
9 Apr 2019 | JPY | 2,791 | 2,796 | 2,764 | 2,784 | 2,784 | -14 (-0.50%) | 74,300 |
8 Apr 2019 | JPY | 2,735 | 2,802 | 2,719 | 2,798 | 2,798 | +73 (+2.68%) | 150,300 |
5 Apr 2019 | JPY | 2,714 | 2,727 | 2,701 | 2,725 | 2,725 | +6 (+0.22%) | 78,400 |
4 Apr 2019 | JPY | 2,733 | 2,733 | 2,699 | 2,719 | 2,719 | -8 (-0.29%) | 93,500 |
3 Apr 2019 | JPY | 2,723 | 2,729 | 2,694 | 2,727 | 2,727 | +14 (+0.52%) | 65,700 |
2 Apr 2019 | JPY | 2,700 | 2,733 | 2,697 | 2,713 | 2,713 | +27 (+1.01%) | 92,200 |
1 Apr 2019 | JPY | 2,613 | 2,728 | 2,613 | 2,686 | 2,686 | +23 (+0.86%) | 246,000 |
29 Mar 2019 | JPY | 2,661 | 2,675 | 2,647 | 2,663 | 2,663 | +9 (+0.34%) | 89,100 |
28 Mar 2019 | JPY | 2,632 | 2,664 | 2,604 | 2,654 | 2,654 | -14 (-0.52%) | 127,200 |
27 Mar 2019 | JPY | 2,652 | 2,690 | 2,649 | 2,668 | 2,668 | +4 (+0.15%) | 105,600 |
26 Mar 2019 | JPY | 2,650 | 2,675 | 2,634 | 2,664 | 2,664 | +65 (+2.50%) | 141,800 |
25 Mar 2019 | JPY | 2,630 | 2,630 | 2,587 | 2,599 | 2,599 | -62 (-2.33%) | 92,700 |
22 Mar 2019 | JPY | 2,642 | 2,669 | 2,632 | 2,661 | 2,661 | +19 (+0.72%) | 121,200 |
20 Mar 2019 | JPY | 2,639 | 2,660 | 2,613 | 2,642 | 2,642 | +2 (+0.08%) | 171,000 |
19 Mar 2019 | JPY | 2,655 | 2,656 | 2,614 | 2,640 | 2,640 | -42 (-1.57%) | 56,800 |