Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | JPY | 2,470 | 2,631 | 2,455 | 2,542 | 2,542 | +88 (+3.59%) | 1,087,200 |
14 Mar 2019 | JPY | 2,420 | 2,481 | 2,403 | 2,454 | 2,454 | +85 (+3.59%) | 859,400 |
13 Mar 2019 | JPY | 2,316 | 2,375 | 2,302 | 2,369 | 2,369 | +51 (+2.20%) | 339,600 |
12 Mar 2019 | JPY | 2,373 | 2,390 | 2,308 | 2,318 | 2,318 | +4 (+0.17%) | 490,400 |
11 Mar 2019 | JPY | 2,326 | 2,331 | 2,205 | 2,314 | 2,314 | -93 (-3.86%) | 689,800 |
8 Mar 2019 | JPY | 2,355 | 2,430 | 2,346 | 2,407 | 2,407 | -43 (-1.76%) | 633,800 |
7 Mar 2019 | JPY | 2,600 | 2,602 | 2,370 | 2,450 | 2,450 | -211 (-7.93%) | 1,496,100 |
6 Mar 2019 | JPY | 2,621 | 2,673 | 2,590 | 2,661 | 2,661 | +25 (+0.95%) | 266,800 |
5 Mar 2019 | JPY | 2,628 | 2,698 | 2,609 | 2,636 | 2,636 | -27 (-1.01%) | 465,700 |
4 Mar 2019 | JPY | 2,583 | 2,680 | 2,582 | 2,663 | 2,663 | +100 (+3.90%) | 486,500 |
1 Mar 2019 | JPY | 2,506 | 2,602 | 2,475 | 2,563 | 2,563 | +27 (+1.06%) | 373,200 |
28 Feb 2019 | JPY | 2,640 | 2,645 | 2,525 | 2,536 | 2,536 | -54 (-2.08%) | 396,800 |
27 Feb 2019 | JPY | 2,602 | 2,641 | 2,553 | 2,590 | 2,590 | -2 (-0.08%) | 410,700 |
26 Feb 2019 | JPY | 2,561 | 2,643 | 2,551 | 2,592 | 2,592 | +63 (+2.49%) | 521,800 |
25 Feb 2019 | JPY | 2,599 | 2,618 | 2,519 | 2,529 | 2,529 | -22 (-0.86%) | 425,200 |
22 Feb 2019 | JPY | 2,470 | 2,562 | 2,452 | 2,551 | 2,551 | +44 (+1.76%) | 487,200 |
21 Feb 2019 | JPY | 2,529 | 2,543 | 2,493 | 2,507 | 2,507 | -50 (-1.96%) | 427,200 |
20 Feb 2019 | JPY | 2,550 | 2,598 | 2,480 | 2,557 | 2,557 | +38 (+1.51%) | 546,800 |
19 Feb 2019 | JPY | 2,576 | 2,580 | 2,479 | 2,519 | 2,519 | -20 (-0.79%) | 570,200 |
18 Feb 2019 | JPY | 2,549 | 2,583 | 2,495 | 2,539 | 2,539 | +59 (+2.38%) | 564,700 |
15 Feb 2019 | JPY | 2,641 | 2,699 | 2,445 | 2,480 | 2,480 | -232 (-8.55%) | 1,321,200 |
14 Feb 2019 | JPY | 2,840 | 2,841 | 2,674 | 2,712 | 2,712 | -102 (-3.62%) | 1,151,700 |
13 Feb 2019 | JPY | 2,814 | 2,858 | 2,720 | 2,814 | 2,814 | -33 (-1.16%) | 2,413,300 |
12 Feb 2019 | JPY | 2,405 | 2,858 | 2,384 | 2,847 | 2,847 | +489 (+20.74%) | 2,620,800 |
8 Feb 2019 | JPY | 2,357 | 2,364 | 2,221 | 2,358 | 2,358 | +301 (+14.63%) | 3,642,200 |
7 Feb 2019 | JPY | 2,090 | 2,142 | 2,042 | 2,057 | 2,057 | -35 (-1.67%) | 604,900 |
6 Feb 2019 | JPY | 2,168 | 2,178 | 2,074 | 2,092 | 2,092 | -56 (-2.61%) | 377,900 |
5 Feb 2019 | JPY | 2,196 | 2,215 | 2,142 | 2,148 | 2,148 | -48 (-2.19%) | 247,000 |
4 Feb 2019 | JPY | 2,141 | 2,210 | 2,108 | 2,196 | 2,196 | +91 (+4.32%) | 381,300 |
1 Feb 2019 | JPY | 2,133 | 2,169 | 2,099 | 2,105 | 2,105 | -16 (-0.75%) | 426,300 |