Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2019 | JPY | 1,528 | 1,545 | 1,512 | 1,545 | 1,545 | +9 (+0.59%) | 12,000 |
13 May 2019 | JPY | 1,559 | 1,560 | 1,535 | 1,536 | 1,536 | -16 (-1.03%) | 12,700 |
10 May 2019 | JPY | 1,543 | 1,560 | 1,541 | 1,552 | 1,552 | +10 (+0.65%) | 17,800 |
9 May 2019 | JPY | 1,547 | 1,552 | 1,532 | 1,542 | 1,542 | -22 (-1.41%) | 13,400 |
8 May 2019 | JPY | 1,555 | 1,564 | 1,543 | 1,564 | 1,564 | +7 (+0.45%) | 14,500 |
7 May 2019 | JPY | 1,561 | 1,573 | 1,547 | 1,557 | 1,557 | -4 (-0.26%) | 16,600 |
26 Apr 2019 | JPY | 1,568 | 1,570 | 1,554 | 1,561 | 1,561 | -7 (-0.45%) | 12,300 |
25 Apr 2019 | JPY | 1,561 | 1,574 | 1,552 | 1,568 | 1,568 | +14 (+0.90%) | 19,300 |
24 Apr 2019 | JPY | 1,557 | 1,562 | 1,544 | 1,554 | 1,554 | -4 (-0.26%) | 15,500 |
23 Apr 2019 | JPY | 1,540 | 1,558 | 1,539 | 1,558 | 1,558 | +18 (+1.17%) | 18,300 |
22 Apr 2019 | JPY | 1,511 | 1,540 | 1,510 | 1,540 | 1,540 | +18 (+1.18%) | 11,600 |
19 Apr 2019 | JPY | 1,534 | 1,542 | 1,513 | 1,522 | 1,522 | -12 (-0.78%) | 9,400 |
18 Apr 2019 | JPY | 1,541 | 1,546 | 1,522 | 1,534 | 1,534 | -1 (-0.07%) | 12,700 |
17 Apr 2019 | JPY | 1,531 | 1,539 | 1,524 | 1,535 | 1,535 | -13 (-0.84%) | 9,900 |
16 Apr 2019 | JPY | 1,548 | 1,560 | 1,542 | 1,548 | 1,548 | -2 (-0.13%) | 14,900 |
15 Apr 2019 | JPY | 1,502 | 1,558 | 1,502 | 1,550 | 1,550 | +48 (+3.20%) | 38,700 |
12 Apr 2019 | JPY | 1,500 | 1,508 | 1,488 | 1,502 | 1,502 | +2 (+0.13%) | 9,600 |
11 Apr 2019 | JPY | 1,475 | 1,501 | 1,475 | 1,500 | 1,500 | +23 (+1.56%) | 7,300 |
10 Apr 2019 | JPY | 1,479 | 1,486 | 1,473 | 1,477 | 1,477 | -4 (-0.27%) | 14,200 |
9 Apr 2019 | JPY | 1,505 | 1,507 | 1,477 | 1,481 | 1,481 | -28 (-1.86%) | 19,900 |
8 Apr 2019 | JPY | 1,528 | 1,528 | 1,507 | 1,509 | 1,509 | -20 (-1.31%) | 8,300 |
5 Apr 2019 | JPY | 1,514 | 1,530 | 1,512 | 1,529 | 1,529 | -6 (-0.39%) | 26,500 |
4 Apr 2019 | JPY | 1,530 | 1,535 | 1,522 | 1,535 | 1,535 | +13 (+0.85%) | 4,900 |
3 Apr 2019 | JPY | 1,516 | 1,523 | 1,514 | 1,522 | 1,522 | +1 (+0.07%) | 5,200 |
2 Apr 2019 | JPY | 1,530 | 1,530 | 1,515 | 1,521 | 1,521 | 0.0 (0.0%) | 5,400 |
1 Apr 2019 | JPY | 1,506 | 1,536 | 1,506 | 1,521 | 1,521 | +19 (+1.26%) | 13,600 |
29 Mar 2019 | JPY | 1,510 | 1,515 | 1,502 | 1,502 | 1,502 | -5 (-0.33%) | 10,800 |
28 Mar 2019 | JPY | 1,533 | 1,533 | 1,505 | 1,507 | 1,507 | -40 (-2.59%) | 15,100 |
27 Mar 2019 | JPY | 1,538 | 1,547 | 1,536 | 1,547 | 1,547 | +12 (+0.78%) | 11,600 |
26 Mar 2019 | JPY | 1,509 | 1,539 | 1,509 | 1,535 | 1,535 | +29 (+1.93%) | 16,800 |