Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | JPY | 1,058.3334 | 1,078.3334 | 1,036.6666 | 1,065 | 1,065 | +8.333 (+0.79%) | 382,200 |
15 Mar 2019 | JPY | 1,056.6666 | 1,080 | 1,051.6666 | 1,056.6666 | 1,056.6666 | 0.0 (0.0%) | 414,900 |
14 Mar 2019 | JPY | 1,066.6666 | 1,080 | 1,048.3334 | 1,056.6666 | 1,056.6666 | +5 (+0.48%) | 267,300 |
13 Mar 2019 | JPY | 1,050 | 1,063.3334 | 1,021.6667 | 1,051.6666 | 1,051.6666 | +5 (+0.48%) | 257,400 |
12 Mar 2019 | JPY | 1,011.6667 | 1,066.6666 | 1,011.6667 | 1,046.6666 | 1,046.6666 | +45 (+4.49%) | 563,100 |
11 Mar 2019 | JPY | 1,011.6667 | 1,011.6667 | 962.6667 | 1,001.6667 | 1,001.6667 | +1.667 (+0.17%) | 573,900 |
8 Mar 2019 | JPY | 1,033.3334 | 1,041.6666 | 991.3333 | 1,000 | 1,000 | -46.667 (-4.46%) | 875,100 |
7 Mar 2019 | JPY | 1,076.6666 | 1,086.6666 | 1,036.6666 | 1,046.6666 | 1,046.6666 | -28.333 (-2.64%) | 410,700 |
6 Mar 2019 | JPY | 1,101.6666 | 1,108.3334 | 1,063.3334 | 1,075 | 1,075 | -33.333 (-3.01%) | 422,100 |
5 Mar 2019 | JPY | 1,043.3334 | 1,121.6666 | 1,040 | 1,108.3334 | 1,108.3334 | +51.667 (+4.89%) | 704,700 |
4 Mar 2019 | JPY | 1,063.3334 | 1,080 | 1,051.6666 | 1,056.6666 | 1,056.6666 | +10 (+0.96%) | 315,900 |
1 Mar 2019 | JPY | 1,040 | 1,068.3334 | 1,031.6666 | 1,046.6666 | 1,046.6666 | +18.333 (+1.78%) | 395,100 |
28 Feb 2019 | JPY | 1,100 | 1,100 | 1,026.6666 | 1,028.3334 | 1,028.3334 | -53.333 (-4.93%) | 584,700 |
27 Feb 2019 | JPY | 1,018.3333 | 1,085 | 1,018.3333 | 1,081.6666 | 1,081.6666 | +56.667 (+5.53%) | 601,500 |
26 Feb 2019 | JPY | 1,058.3334 | 1,075 | 1,016.6667 | 1,025 | 1,025 | -28.333 (-2.69%) | 546,900 |
25 Feb 2019 | JPY | 1,048.3334 | 1,068.3334 | 1,031.6666 | 1,053.3334 | 1,053.3334 | +15 (+1.44%) | 376,500 |
22 Feb 2019 | JPY | 1,075 | 1,081.6666 | 1,033.3334 | 1,038.3334 | 1,038.3334 | -46.667 (-4.30%) | 525,300 |
21 Feb 2019 | JPY | 1,060 | 1,088.3334 | 1,043.3334 | 1,085 | 1,085 | +43.333 (+4.16%) | 494,400 |
20 Feb 2019 | JPY | 1,070 | 1,091.6666 | 1,040 | 1,041.6666 | 1,041.6666 | -21.667 (-2.04%) | 585,000 |
19 Feb 2019 | JPY | 1,025 | 1,096.6666 | 1,021.6667 | 1,063.3334 | 1,063.3334 | +3.333 (+0.31%) | 682,800 |
18 Feb 2019 | JPY | 1,096.6666 | 1,100 | 1,043.3334 | 1,060 | 1,060 | -28.333 (-2.60%) | 755,400 |
15 Feb 2019 | JPY | 1,128.3334 | 1,140 | 1,086.6666 | 1,088.3334 | 1,088.3334 | +6.667 (+0.62%) | 876,000 |
14 Feb 2019 | JPY | 1,160 | 1,206.6666 | 1,080 | 1,081.6666 | 1,081.6666 | -145 (-11.82%) | 1,297,500 |
13 Feb 2019 | JPY | 1,190 | 1,231.6666 | 1,170 | 1,226.6666 | 1,226.6666 | +60 (+5.14%) | 689,100 |
12 Feb 2019 | JPY | 1,108.3334 | 1,173.3334 | 1,103.3334 | 1,166.6666 | 1,166.6666 | +76.667 (+7.03%) | 465,000 |
8 Feb 2019 | JPY | 1,123.3334 | 1,133.3334 | 1,078.3334 | 1,090 | 1,090 | -60 (-5.22%) | 515,400 |
7 Feb 2019 | JPY | 1,196.6666 | 1,203.3334 | 1,135 | 1,150 | 1,150 | -26.667 (-2.27%) | 494,100 |
6 Feb 2019 | JPY | 1,173.3334 | 1,188.3334 | 1,148.3334 | 1,176.6666 | 1,176.6666 | +15 (+1.29%) | 284,100 |
5 Feb 2019 | JPY | 1,113.3334 | 1,193.3334 | 1,113.3334 | 1,161.6666 | 1,161.6666 | +58.333 (+5.29%) | 802,200 |
4 Feb 2019 | JPY | 1,075 | 1,118.3334 | 1,070 | 1,103.3334 | 1,103.3334 | +38.333 (+3.60%) | 475,800 |