Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | JPY | 1,446 | 1,476 | 1,419 | 1,467 | 1,467 | +24 (+1.66%) | 1,336,000 |
8 Mar 2019 | JPY | 1,487 | 1,489 | 1,425 | 1,443 | 1,443 | -72 (-4.75%) | 3,727,200 |
7 Mar 2019 | JPY | 1,554 | 1,559 | 1,503 | 1,515 | 1,515 | -70 (-4.42%) | 3,066,300 |
6 Mar 2019 | JPY | 1,599 | 1,600 | 1,568 | 1,585 | 1,585 | -15 (-0.94%) | 1,789,600 |
5 Mar 2019 | JPY | 1,621 | 1,627 | 1,592 | 1,600 | 1,600 | -45 (-2.74%) | 1,493,200 |
4 Mar 2019 | JPY | 1,628 | 1,652 | 1,622 | 1,645 | 1,645 | +18 (+1.11%) | 1,004,100 |
1 Mar 2019 | JPY | 1,610 | 1,631 | 1,603 | 1,627 | 1,627 | +8 (+0.49%) | 1,225,200 |
28 Feb 2019 | JPY | 1,657 | 1,659 | 1,618 | 1,619 | 1,619 | -48 (-2.88%) | 1,388,700 |
27 Feb 2019 | JPY | 1,618 | 1,678 | 1,616 | 1,667 | 1,667 | +32 (+1.96%) | 2,270,200 |
26 Feb 2019 | JPY | 1,669 | 1,673 | 1,617 | 1,635 | 1,635 | -32 (-1.92%) | 1,533,800 |
25 Feb 2019 | JPY | 1,669 | 1,674 | 1,642 | 1,667 | 1,667 | +11 (+0.66%) | 1,447,300 |
22 Feb 2019 | JPY | 1,642 | 1,659 | 1,611 | 1,656 | 1,656 | -18 (-1.08%) | 1,769,900 |
21 Feb 2019 | JPY | 1,709 | 1,709 | 1,635 | 1,674 | 1,674 | -27 (-1.59%) | 1,941,600 |
20 Feb 2019 | JPY | 1,712 | 1,716 | 1,672 | 1,701 | 1,701 | -25 (-1.45%) | 1,867,900 |
19 Feb 2019 | JPY | 1,736 | 1,740 | 1,704 | 1,726 | 1,726 | -14 (-0.80%) | 1,622,700 |
18 Feb 2019 | JPY | 1,706 | 1,743 | 1,681 | 1,740 | 1,740 | +74 (+4.44%) | 1,420,000 |
15 Feb 2019 | JPY | 1,682 | 1,690 | 1,659 | 1,666 | 1,666 | -17 (-1.01%) | 1,533,200 |
14 Feb 2019 | JPY | 1,654 | 1,707 | 1,649 | 1,683 | 1,683 | +47 (+2.87%) | 2,513,600 |
13 Feb 2019 | JPY | 1,580 | 1,668 | 1,571 | 1,636 | 1,636 | +69 (+4.40%) | 2,581,800 |
12 Feb 2019 | JPY | 1,538 | 1,606 | 1,526 | 1,567 | 1,567 | +36 (+2.35%) | 1,930,900 |
8 Feb 2019 | JPY | 1,585 | 1,597 | 1,528 | 1,531 | 1,531 | -89 (-5.49%) | 1,782,300 |
7 Feb 2019 | JPY | 1,642 | 1,645 | 1,601 | 1,620 | 1,620 | -30 (-1.82%) | 908,500 |
6 Feb 2019 | JPY | 1,655 | 1,662 | 1,631 | 1,650 | 1,650 | -4 (-0.24%) | 1,024,600 |
5 Feb 2019 | JPY | 1,637 | 1,659 | 1,614 | 1,654 | 1,654 | +13 (+0.79%) | 1,109,200 |
4 Feb 2019 | JPY | 1,626 | 1,659 | 1,623 | 1,641 | 1,641 | +33 (+2.05%) | 1,189,400 |
1 Feb 2019 | JPY | 1,648 | 1,660 | 1,605 | 1,608 | 1,608 | -52 (-3.13%) | 1,507,300 |
31 Jan 2019 | JPY | 1,669 | 1,683 | 1,642 | 1,660 | 1,660 | +29 (+1.78%) | 1,100,600 |
30 Jan 2019 | JPY | 1,660 | 1,664 | 1,627 | 1,631 | 1,631 | -11 (-0.67%) | 881,800 |
29 Jan 2019 | JPY | 1,636 | 1,654 | 1,615 | 1,642 | 1,642 | -7 (-0.42%) | 1,308,600 |
28 Jan 2019 | JPY | 1,698 | 1,698 | 1,647 | 1,649 | 1,649 | -27 (-1.61%) | 1,117,600 |