Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 2,052 | 2,148 | 2,026 | 2,121 | 2,121 | +124 (+6.21%) | 667,300 |
30 Jan 2019 | JPY | 2,015 | 2,028 | 1,934 | 1,997 | 1,997 | -49 (-2.39%) | 576,900 |
29 Jan 2019 | JPY | 2,004 | 2,056 | 1,990 | 2,046 | 2,046 | +18 (+0.89%) | 309,900 |
28 Jan 2019 | JPY | 2,072 | 2,088 | 1,989 | 2,028 | 2,028 | -37 (-1.79%) | 489,400 |
25 Jan 2019 | JPY | 2,100 | 2,156 | 2,048 | 2,065 | 2,065 | -21 (-1.01%) | 498,900 |
24 Jan 2019 | JPY | 2,043 | 2,088 | 2,019 | 2,086 | 2,086 | +43 (+2.10%) | 215,100 |
23 Jan 2019 | JPY | 2,046 | 2,074 | 2,005 | 2,043 | 2,043 | -40 (-1.92%) | 307,600 |
22 Jan 2019 | JPY | 2,072 | 2,143 | 2,070 | 2,083 | 2,083 | +11 (+0.53%) | 446,200 |
21 Jan 2019 | JPY | 2,188 | 2,199 | 2,057 | 2,072 | 2,072 | -33 (-1.57%) | 647,000 |
18 Jan 2019 | JPY | 2,066 | 2,108 | 1,980 | 2,105 | 2,105 | +38 (+1.84%) | 875,300 |
17 Jan 2019 | JPY | 2,060 | 2,077 | 2,014 | 2,067 | 2,067 | +27 (+1.32%) | 296,500 |
16 Jan 2019 | JPY | 2,057 | 2,094 | 1,972 | 2,040 | 2,040 | 0.0 (0.0%) | 523,200 |
15 Jan 2019 | JPY | 1,965 | 2,044 | 1,918 | 2,040 | 2,040 | +73 (+3.71%) | 594,600 |
11 Jan 2019 | JPY | 1,926 | 1,998 | 1,874 | 1,967 | 1,967 | +60 (+3.15%) | 547,600 |
10 Jan 2019 | JPY | 1,900 | 1,920 | 1,826 | 1,907 | 1,907 | -8 (-0.42%) | 552,000 |
9 Jan 2019 | JPY | 2,013 | 2,013 | 1,904 | 1,915 | 1,915 | -76 (-3.82%) | 635,700 |
8 Jan 2019 | JPY | 2,001 | 2,013 | 1,954 | 1,991 | 1,991 | +1 (+0.05%) | 530,600 |
7 Jan 2019 | JPY | 1,923 | 2,001 | 1,903 | 1,990 | 1,990 | +145 (+7.86%) | 556,600 |
4 Jan 2019 | JPY | 1,812 | 1,856 | 1,730 | 1,845 | 1,845 | -35 (-1.86%) | 750,200 |
31 Dec 2018 | JPY | 1,880 | 1,880 | 1,880 | 1,880 | 1,880 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,930 | 1,956 | 1,827 | 1,880 | 1,880 | -62 (-3.19%) | 702,700 |
27 Dec 2018 | JPY | 1,976 | 1,976 | 1,860 | 1,942 | 1,942 | +126 (+6.94%) | 755,700 |
26 Dec 2018 | JPY | 1,822 | 1,895 | 1,728 | 1,816 | 1,816 | +112 (+6.57%) | 829,700 |
25 Dec 2018 | JPY | 1,741 | 1,788 | 1,676 | 1,704 | 1,704 | -157 (-8.44%) | 893,000 |
24 Dec 2018 | JPY | 1,861 | 1,861 | 1,861 | 1,861 | 1,861 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,822 | 1,882 | 1,770 | 1,861 | 1,861 | -1 (-0.05%) | 864,200 |
20 Dec 2018 | JPY | 1,940 | 1,978 | 1,820 | 1,862 | 1,862 | -162 (-8.00%) | 1,197,200 |
19 Dec 2018 | JPY | 1,935 | 2,073 | 1,907 | 2,024 | 2,024 | +49 (+2.48%) | 987,500 |
18 Dec 2018 | JPY | 1,980 | 2,069 | 1,950 | 1,975 | 1,975 | -61 (-3.00%) | 706,000 |
17 Dec 2018 | JPY | 2,059 | 2,124 | 2,023 | 2,036 | 2,036 | -66 (-3.14%) | 512,900 |