Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,670 | 1,684 | 1,658 | 1,676 | 1,676 | +11 (+0.66%) | 1,090,000 |
24 Jan 2019 | JPY | 1,647 | 1,672 | 1,640 | 1,665 | 1,665 | +14 (+0.85%) | 746,500 |
23 Jan 2019 | JPY | 1,646 | 1,677 | 1,624 | 1,651 | 1,651 | -4 (-0.24%) | 1,364,100 |
22 Jan 2019 | JPY | 1,683 | 1,683 | 1,637 | 1,655 | 1,655 | -35 (-2.07%) | 1,414,200 |
21 Jan 2019 | JPY | 1,709 | 1,715 | 1,675 | 1,690 | 1,690 | +12 (+0.72%) | 1,445,500 |
18 Jan 2019 | JPY | 1,626 | 1,683 | 1,624 | 1,678 | 1,678 | +89 (+5.60%) | 1,948,600 |
17 Jan 2019 | JPY | 1,669 | 1,669 | 1,568 | 1,589 | 1,589 | -58 (-3.52%) | 2,221,400 |
16 Jan 2019 | JPY | 1,661 | 1,673 | 1,608 | 1,647 | 1,647 | -33 (-1.96%) | 1,449,900 |
15 Jan 2019 | JPY | 1,657 | 1,686 | 1,644 | 1,680 | 1,680 | +20 (+1.20%) | 1,618,200 |
11 Jan 2019 | JPY | 1,651 | 1,669 | 1,629 | 1,660 | 1,660 | +10 (+0.61%) | 2,289,600 |
10 Jan 2019 | JPY | 1,645 | 1,660 | 1,625 | 1,650 | 1,650 | +24 (+1.48%) | 2,366,500 |
9 Jan 2019 | JPY | 1,617 | 1,645 | 1,617 | 1,626 | 1,626 | +31 (+1.94%) | 2,038,900 |
8 Jan 2019 | JPY | 1,589 | 1,628 | 1,582 | 1,595 | 1,595 | +46 (+2.97%) | 3,052,000 |
7 Jan 2019 | JPY | 1,527 | 1,568 | 1,524 | 1,549 | 1,549 | +95 (+6.53%) | 2,106,000 |
4 Jan 2019 | JPY | 1,484 | 1,489 | 1,417 | 1,454 | 1,454 | -93 (-6.01%) | 2,289,900 |
31 Dec 2018 | JPY | 1,547 | 1,547 | 1,547 | 1,547 | 1,547 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,534 | 1,566 | 1,532 | 1,547 | 1,547 | +1 (+0.06%) | 1,431,900 |
27 Dec 2018 | JPY | 1,505 | 1,558 | 1,497 | 1,546 | 1,546 | +92 (+6.33%) | 1,996,800 |
26 Dec 2018 | JPY | 1,426 | 1,457 | 1,421 | 1,454 | 1,454 | +42 (+2.97%) | 1,643,400 |
25 Dec 2018 | JPY | 1,425 | 1,431 | 1,388 | 1,412 | 1,412 | -131 (-8.49%) | 2,044,700 |
24 Dec 2018 | JPY | 1,543 | 1,543 | 1,543 | 1,543 | 1,543 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,545 | 1,582 | 1,524 | 1,543 | 1,543 | -7 (-0.45%) | 2,646,600 |
20 Dec 2018 | JPY | 1,578 | 1,615 | 1,542 | 1,550 | 1,550 | -61 (-3.79%) | 1,641,900 |
19 Dec 2018 | JPY | 1,602 | 1,628 | 1,568 | 1,611 | 1,611 | +17 (+1.07%) | 2,358,700 |
18 Dec 2018 | JPY | 1,580 | 1,599 | 1,543 | 1,594 | 1,594 | -14 (-0.87%) | 2,167,000 |
17 Dec 2018 | JPY | 1,609 | 1,627 | 1,599 | 1,608 | 1,608 | -19 (-1.17%) | 1,415,900 |
14 Dec 2018 | JPY | 1,672 | 1,690 | 1,598 | 1,627 | 1,627 | -67 (-3.96%) | 2,828,300 |
13 Dec 2018 | JPY | 1,695 | 1,717 | 1,676 | 1,694 | 1,694 | +5 (+0.30%) | 1,652,900 |
12 Dec 2018 | JPY | 1,610 | 1,693 | 1,610 | 1,689 | 1,689 | +84 (+5.23%) | 2,448,700 |
11 Dec 2018 | JPY | 1,601 | 1,628 | 1,586 | 1,605 | 1,605 | -36 (-2.19%) | 3,350,700 |