Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | JPY | 4,375 | 4,375 | 4,285 | 4,325 | 4,325 | +5 (+0.12%) | 32,400 |
18 Mar 2019 | JPY | 4,250 | 4,345 | 4,250 | 4,320 | 4,320 | +15 (+0.35%) | 38,100 |
15 Mar 2019 | JPY | 4,250 | 4,320 | 4,245 | 4,305 | 4,305 | +20 (+0.47%) | 72,200 |
14 Mar 2019 | JPY | 4,305 | 4,340 | 4,265 | 4,285 | 4,285 | -25 (-0.58%) | 39,600 |
13 Mar 2019 | JPY | 4,330 | 4,420 | 4,300 | 4,310 | 4,310 | -90 (-2.05%) | 31,500 |
12 Mar 2019 | JPY | 4,345 | 4,430 | 4,325 | 4,400 | 4,400 | +55 (+1.27%) | 35,800 |
11 Mar 2019 | JPY | 4,285 | 4,360 | 4,235 | 4,345 | 4,345 | -10 (-0.23%) | 50,800 |
8 Mar 2019 | JPY | 4,415 | 4,440 | 4,300 | 4,355 | 4,355 | -170 (-3.76%) | 98,300 |
7 Mar 2019 | JPY | 4,490 | 4,555 | 4,470 | 4,525 | 4,525 | -50 (-1.09%) | 56,800 |
6 Mar 2019 | JPY | 4,485 | 4,590 | 4,475 | 4,575 | 4,575 | +40 (+0.88%) | 57,200 |
5 Mar 2019 | JPY | 4,510 | 4,565 | 4,510 | 4,535 | 4,535 | -75 (-1.63%) | 52,200 |
4 Mar 2019 | JPY | 4,540 | 4,625 | 4,540 | 4,610 | 4,610 | +45 (+0.99%) | 70,400 |
1 Mar 2019 | JPY | 4,415 | 4,575 | 4,415 | 4,565 | 4,565 | +185 (+4.22%) | 125,100 |
28 Feb 2019 | JPY | 4,390 | 4,415 | 4,355 | 4,380 | 4,380 | -80 (-1.79%) | 74,400 |
27 Feb 2019 | JPY | 4,395 | 4,480 | 4,395 | 4,460 | 4,460 | +30 (+0.68%) | 51,100 |
26 Feb 2019 | JPY | 4,410 | 4,495 | 4,380 | 4,430 | 4,430 | 0.0 (0.0%) | 73,900 |
25 Feb 2019 | JPY | 4,365 | 4,435 | 4,325 | 4,430 | 4,430 | +50 (+1.14%) | 75,900 |
22 Feb 2019 | JPY | 4,385 | 4,565 | 4,345 | 4,380 | 4,380 | -5 (-0.11%) | 78,100 |
21 Feb 2019 | JPY | 4,380 | 4,390 | 4,320 | 4,385 | 4,385 | +10 (+0.23%) | 39,600 |
20 Feb 2019 | JPY | 4,390 | 4,405 | 4,305 | 4,375 | 4,375 | +55 (+1.27%) | 66,600 |
19 Feb 2019 | JPY | 4,295 | 4,345 | 4,285 | 4,320 | 4,320 | -45 (-1.03%) | 41,500 |
18 Feb 2019 | JPY | 4,285 | 4,380 | 4,280 | 4,365 | 4,365 | +135 (+3.19%) | 74,000 |
15 Feb 2019 | JPY | 4,145 | 4,235 | 4,130 | 4,230 | 4,230 | +40 (+0.95%) | 74,400 |
14 Feb 2019 | JPY | 4,170 | 4,285 | 4,165 | 4,190 | 4,190 | -30 (-0.71%) | 64,000 |
13 Feb 2019 | JPY | 4,105 | 4,225 | 4,090 | 4,220 | 4,220 | +140 (+3.43%) | 91,200 |
12 Feb 2019 | JPY | 4,000 | 4,100 | 3,980 | 4,080 | 4,080 | +40 (+0.99%) | 100,100 |
8 Feb 2019 | JPY | 4,130 | 4,170 | 4,020 | 4,040 | 4,040 | -225 (-5.28%) | 98,400 |
7 Feb 2019 | JPY | 4,300 | 4,315 | 4,140 | 4,265 | 4,265 | -140 (-3.18%) | 126,100 |
6 Feb 2019 | JPY | 4,525 | 4,585 | 4,355 | 4,405 | 4,405 | -95 (-2.11%) | 113,900 |
5 Feb 2019 | JPY | 4,080 | 4,650 | 4,080 | 4,500 | 4,500 | +390 (+9.49%) | 249,500 |