Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | JPY | 2,852 | 2,874 | 2,852 | 2,862 | 2,862 | +2 (+0.07%) | 33,500 |
31 Jan 2019 | JPY | 2,851 | 2,893 | 2,851 | 2,860 | 2,860 | -18 (-0.63%) | 28,200 |
30 Jan 2019 | JPY | 2,937 | 2,937 | 2,878 | 2,878 | 2,878 | -59 (-2.01%) | 26,400 |
29 Jan 2019 | JPY | 2,953 | 2,953 | 2,917 | 2,937 | 2,937 | -10 (-0.34%) | 10,300 |
28 Jan 2019 | JPY | 2,940 | 2,961 | 2,915 | 2,947 | 2,947 | +6 (+0.20%) | 10,300 |
25 Jan 2019 | JPY | 2,950 | 2,967 | 2,934 | 2,941 | 2,941 | +3 (+0.10%) | 19,200 |
24 Jan 2019 | JPY | 2,946 | 2,949 | 2,924 | 2,938 | 2,938 | -8 (-0.27%) | 8,300 |
23 Jan 2019 | JPY | 2,925 | 2,957 | 2,910 | 2,946 | 2,946 | -29 (-0.97%) | 11,800 |
22 Jan 2019 | JPY | 2,960 | 2,983 | 2,930 | 2,975 | 2,975 | -5 (-0.17%) | 10,600 |
21 Jan 2019 | JPY | 2,961 | 2,994 | 2,941 | 2,980 | 2,980 | +25 (+0.85%) | 17,700 |
18 Jan 2019 | JPY | 2,913 | 2,962 | 2,895 | 2,955 | 2,955 | +28 (+0.96%) | 21,400 |
17 Jan 2019 | JPY | 2,898 | 2,945 | 2,886 | 2,927 | 2,927 | +32 (+1.11%) | 17,600 |
16 Jan 2019 | JPY | 2,941 | 2,958 | 2,882 | 2,895 | 2,895 | -62 (-2.10%) | 23,400 |
15 Jan 2019 | JPY | 2,942 | 2,992 | 2,915 | 2,957 | 2,957 | -35 (-1.17%) | 22,600 |
11 Jan 2019 | JPY | 3,000 | 3,010 | 2,980 | 2,992 | 2,992 | -13 (-0.43%) | 22,000 |
10 Jan 2019 | JPY | 3,030 | 3,030 | 2,984 | 3,005 | 3,005 | -30 (-0.99%) | 30,300 |
9 Jan 2019 | JPY | 3,005 | 3,045 | 3,000 | 3,035 | 3,035 | +43 (+1.44%) | 35,500 |
8 Jan 2019 | JPY | 3,000 | 3,020 | 2,971 | 2,992 | 2,992 | -8 (-0.27%) | 22,800 |
7 Jan 2019 | JPY | 3,005 | 3,025 | 2,971 | 3,000 | 3,000 | 0.0 (0.0%) | 35,000 |
4 Jan 2019 | JPY | 2,925 | 3,010 | 2,917 | 3,000 | 3,000 | +25 (+0.84%) | 46,200 |
31 Dec 2018 | JPY | 2,975 | 2,975 | 2,975 | 2,975 | 2,975 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 2,978 | 2,978 | 2,913 | 2,975 | 2,975 | +8 (+0.27%) | 18,200 |
27 Dec 2018 | JPY | 2,875 | 2,969 | 2,872 | 2,967 | 2,967 | +177 (+6.34%) | 22,300 |
26 Dec 2018 | JPY | 2,793 | 2,834 | 2,761 | 2,790 | 2,790 | -19 (-0.68%) | 33,000 |
25 Dec 2018 | JPY | 2,872 | 2,879 | 2,770 | 2,809 | 2,809 | +37 (+1.33%) | 40,000 |
24 Dec 2018 | JPY | 2,772 | 2,772 | 2,772 | 2,772 | 2,772 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 2,929 | 2,929 | 2,764 | 2,772 | 2,772 | -152 (-5.20%) | 89,400 |
20 Dec 2018 | JPY | 2,990 | 2,998 | 2,901 | 2,924 | 2,924 | -66 (-2.21%) | 36,100 |
19 Dec 2018 | JPY | 3,015 | 3,015 | 2,973 | 2,990 | 2,990 | -25 (-0.83%) | 26,000 |
18 Dec 2018 | JPY | 3,035 | 3,045 | 2,989 | 3,015 | 3,015 | -20 (-0.66%) | 33,100 |