Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | JPY | 4,230 | 4,430 | 4,200 | 4,340 | 4,340 | +110 (+2.60%) | 16,600 |
6 Feb 2019 | JPY | 4,175 | 4,235 | 4,175 | 4,230 | 4,230 | +15 (+0.36%) | 3,700 |
5 Feb 2019 | JPY | 4,210 | 4,230 | 4,170 | 4,215 | 4,215 | +5 (+0.12%) | 6,800 |
4 Feb 2019 | JPY | 4,120 | 4,215 | 4,100 | 4,210 | 4,210 | +140 (+3.44%) | 9,000 |
1 Feb 2019 | JPY | 4,020 | 4,105 | 3,995 | 4,070 | 4,070 | +20 (+0.49%) | 9,500 |
31 Jan 2019 | JPY | 4,065 | 4,110 | 4,000 | 4,050 | 4,050 | -5 (-0.12%) | 10,900 |
30 Jan 2019 | JPY | 4,220 | 4,220 | 4,055 | 4,055 | 4,055 | -40 (-0.98%) | 16,700 |
29 Jan 2019 | JPY | 4,010 | 4,140 | 3,925 | 4,095 | 4,095 | +85 (+2.12%) | 17,900 |
28 Jan 2019 | JPY | 4,155 | 4,155 | 3,985 | 4,010 | 4,010 | -85 (-2.08%) | 9,400 |
25 Jan 2019 | JPY | 4,020 | 4,150 | 4,020 | 4,095 | 4,095 | +75 (+1.87%) | 8,300 |
24 Jan 2019 | JPY | 4,035 | 4,070 | 4,000 | 4,020 | 4,020 | 0.0 (0.0%) | 4,800 |
23 Jan 2019 | JPY | 4,075 | 4,075 | 4,005 | 4,020 | 4,020 | -55 (-1.35%) | 8,100 |
22 Jan 2019 | JPY | 4,200 | 4,200 | 4,040 | 4,075 | 4,075 | -65 (-1.57%) | 8,000 |
21 Jan 2019 | JPY | 4,170 | 4,170 | 4,080 | 4,140 | 4,140 | +60 (+1.47%) | 9,200 |
18 Jan 2019 | JPY | 4,055 | 4,160 | 4,055 | 4,080 | 4,080 | +25 (+0.62%) | 7,300 |
17 Jan 2019 | JPY | 4,095 | 4,165 | 4,025 | 4,055 | 4,055 | -20 (-0.49%) | 6,800 |
16 Jan 2019 | JPY | 4,225 | 4,225 | 4,070 | 4,075 | 4,075 | -150 (-3.55%) | 8,800 |
15 Jan 2019 | JPY | 4,125 | 4,230 | 4,125 | 4,225 | 4,225 | +85 (+2.05%) | 5,400 |
11 Jan 2019 | JPY | 4,080 | 4,150 | 4,045 | 4,140 | 4,140 | +60 (+1.47%) | 15,700 |
10 Jan 2019 | JPY | 4,100 | 4,110 | 4,050 | 4,080 | 4,080 | -90 (-2.16%) | 14,100 |
9 Jan 2019 | JPY | 4,275 | 4,280 | 4,140 | 4,170 | 4,170 | -105 (-2.46%) | 11,300 |
8 Jan 2019 | JPY | 4,350 | 4,410 | 4,275 | 4,275 | 4,275 | -35 (-0.81%) | 17,800 |
7 Jan 2019 | JPY | 4,210 | 4,375 | 4,165 | 4,310 | 4,310 | +240 (+5.90%) | 30,000 |
4 Jan 2019 | JPY | 4,010 | 4,085 | 3,940 | 4,070 | 4,070 | +15 (+0.37%) | 15,800 |
31 Dec 2018 | JPY | 4,055 | 4,055 | 4,055 | 4,055 | 4,055 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 3,900 | 4,075 | 3,855 | 4,055 | 4,055 | +75 (+1.88%) | 17,800 |
27 Dec 2018 | JPY | 3,920 | 3,985 | 3,850 | 3,980 | 3,980 | +90 (+2.31%) | 62,700 |
26 Dec 2018 | JPY | 3,950 | 4,015 | 3,825 | 3,890 | 3,890 | -90 (-2.26%) | 31,100 |
25 Dec 2018 | JPY | 4,105 | 4,105 | 3,905 | 3,980 | 3,980 | -195 (-4.67%) | 163,100 |
24 Dec 2018 | JPY | 4,175 | 4,175 | 4,175 | 4,175 | 4,175 | 0.0 (0.0%) | 0 |