Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | JPY | 3,995 | 4,115 | 3,970 | 4,110 | 4,110 | +90 (+2.24%) | 88,600 |
1 Feb 2019 | JPY | 4,045 | 4,105 | 4,015 | 4,020 | 4,020 | -45 (-1.11%) | 72,300 |
31 Jan 2019 | JPY | 4,170 | 4,170 | 4,055 | 4,065 | 4,065 | -60 (-1.45%) | 73,100 |
30 Jan 2019 | JPY | 4,230 | 4,235 | 4,125 | 4,125 | 4,125 | -95 (-2.25%) | 45,800 |
29 Jan 2019 | JPY | 4,225 | 4,235 | 4,110 | 4,220 | 4,220 | -15 (-0.35%) | 59,400 |
28 Jan 2019 | JPY | 4,305 | 4,310 | 4,220 | 4,235 | 4,235 | -85 (-1.97%) | 46,400 |
25 Jan 2019 | JPY | 4,340 | 4,390 | 4,310 | 4,320 | 4,320 | +25 (+0.58%) | 46,000 |
24 Jan 2019 | JPY | 4,265 | 4,310 | 4,245 | 4,295 | 4,295 | +10 (+0.23%) | 28,800 |
23 Jan 2019 | JPY | 4,230 | 4,330 | 4,210 | 4,285 | 4,285 | 0.0 (0.0%) | 47,300 |
22 Jan 2019 | JPY | 4,290 | 4,355 | 4,235 | 4,285 | 4,285 | -5 (-0.12%) | 41,500 |
21 Jan 2019 | JPY | 4,315 | 4,370 | 4,270 | 4,290 | 4,290 | -35 (-0.81%) | 40,400 |
18 Jan 2019 | JPY | 4,260 | 4,390 | 4,245 | 4,325 | 4,325 | +75 (+1.76%) | 52,900 |
17 Jan 2019 | JPY | 4,375 | 4,380 | 4,235 | 4,250 | 4,250 | -115 (-2.63%) | 63,300 |
16 Jan 2019 | JPY | 4,330 | 4,500 | 4,325 | 4,365 | 4,365 | +100 (+2.34%) | 78,400 |
15 Jan 2019 | JPY | 4,145 | 4,275 | 4,140 | 4,265 | 4,265 | +50 (+1.19%) | 45,300 |
11 Jan 2019 | JPY | 4,285 | 4,330 | 4,200 | 4,215 | 4,215 | -80 (-1.86%) | 38,500 |
10 Jan 2019 | JPY | 4,335 | 4,340 | 4,255 | 4,295 | 4,295 | -70 (-1.60%) | 48,300 |
9 Jan 2019 | JPY | 4,300 | 4,390 | 4,275 | 4,365 | 4,365 | +135 (+3.19%) | 49,800 |
8 Jan 2019 | JPY | 4,270 | 4,270 | 4,170 | 4,230 | 4,230 | -40 (-0.94%) | 60,700 |
7 Jan 2019 | JPY | 4,330 | 4,365 | 4,255 | 4,270 | 4,270 | +45 (+1.07%) | 64,300 |
4 Jan 2019 | JPY | 4,105 | 4,295 | 4,105 | 4,225 | 4,225 | -20 (-0.47%) | 104,200 |
31 Dec 2018 | JPY | 4,245 | 4,245 | 4,245 | 4,245 | 4,245 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 4,225 | 4,255 | 4,160 | 4,245 | 4,245 | -45 (-1.05%) | 64,400 |
27 Dec 2018 | JPY | 4,220 | 4,330 | 4,175 | 4,290 | 4,290 | +360 (+9.16%) | 112,600 |
26 Dec 2018 | JPY | 3,880 | 4,065 | 3,860 | 3,930 | 3,930 | +115 (+3.01%) | 85,100 |
25 Dec 2018 | JPY | 3,930 | 4,005 | 3,810 | 3,815 | 3,815 | -465 (-10.86%) | 131,300 |
24 Dec 2018 | JPY | 4,280 | 4,280 | 4,280 | 4,280 | 4,280 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 4,395 | 4,455 | 4,250 | 4,280 | 4,280 | -155 (-3.49%) | 119,000 |
20 Dec 2018 | JPY | 4,560 | 4,570 | 4,415 | 4,435 | 4,435 | -125 (-2.74%) | 86,300 |
19 Dec 2018 | JPY | 4,455 | 4,630 | 4,415 | 4,560 | 4,560 | +40 (+0.88%) | 52,600 |