Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | JPY | 1,867.5 | 3,740 | 1,840 | 1,857.5 | 1,857.5 | 0.0 (0.0%) | 342,400 |
20 Mar 2019 | JPY | 1,837.5 | 3,760 | 1,832.5 | 1,857.5 | 1,857.5 | +25 (+1.36%) | 448,400 |
19 Mar 2019 | JPY | 1,827.5 | 3,675 | 1,810 | 1,832.5 | 1,832.5 | +5 (+0.27%) | 297,600 |
18 Mar 2019 | JPY | 1,812.5 | 3,660 | 1,807.5 | 1,827.5 | 1,827.5 | +35 (+1.95%) | 237,400 |
15 Mar 2019 | JPY | 1,757.5 | 3,600 | 1,757.5 | 1,792.5 | 1,792.5 | +15 (+0.84%) | 270,400 |
14 Mar 2019 | JPY | 1,795 | 3,590 | 1,772.5 | 1,777.5 | 1,777.5 | -7.5 (-0.42%) | 114,000 |
13 Mar 2019 | JPY | 1,782.5 | 3,580 | 1,775 | 1,785 | 1,785 | 0.0 (0.0%) | 140,200 |
12 Mar 2019 | JPY | 1,785 | 3,580 | 1,770 | 1,785 | 1,785 | +20 (+1.13%) | 155,400 |
11 Mar 2019 | JPY | 1,777.5 | 3,565 | 1,760 | 1,765 | 1,765 | -7.5 (-0.42%) | 160,800 |
8 Mar 2019 | JPY | 1,770 | 3,570 | 1,760 | 1,772.5 | 1,772.5 | -22.5 (-1.25%) | 438,600 |
7 Mar 2019 | JPY | 1,785 | 3,610 | 1,785 | 1,795 | 1,795 | +5 (+0.28%) | 524,800 |
6 Mar 2019 | JPY | 1,777.5 | 3,585 | 1,767.5 | 1,790 | 1,790 | -2.5 (-0.14%) | 410,800 |
5 Mar 2019 | JPY | 1,770 | 3,595 | 1,765 | 1,792.5 | 1,792.5 | +20 (+1.13%) | 292,200 |
4 Mar 2019 | JPY | 1,795 | 3,595 | 1,772.5 | 1,772.5 | 1,772.5 | -27.5 (-1.53%) | 340,400 |
1 Mar 2019 | JPY | 1,787.5 | 3,620 | 1,785 | 1,800 | 1,800 | +20 (+1.12%) | 410,600 |
28 Feb 2019 | JPY | 1,777.5 | 3,600 | 1,772.5 | 1,780 | 1,780 | +2.5 (+0.14%) | 459,400 |
27 Feb 2019 | JPY | 1,755 | 3,570 | 1,750 | 1,777.5 | 1,777.5 | +20 (+1.14%) | 402,800 |
26 Feb 2019 | JPY | 1,757.5 | 3,530 | 1,752.5 | 1,757.5 | 1,757.5 | 0.0 (0.0%) | 224,600 |
25 Feb 2019 | JPY | 1,737.5 | 3,530 | 1,732.5 | 1,757.5 | 1,757.5 | +25 (+1.44%) | 350,600 |
22 Feb 2019 | JPY | 1,717.5 | 3,470 | 1,705 | 1,732.5 | 1,732.5 | +7.5 (+0.43%) | 221,600 |
21 Feb 2019 | JPY | 1,737.5 | 3,480 | 1,715 | 1,725 | 1,725 | -2.5 (-0.14%) | 310,600 |
20 Feb 2019 | JPY | 1,725 | 3,480 | 1,707.5 | 1,727.5 | 1,727.5 | +5 (+0.29%) | 352,800 |
19 Feb 2019 | JPY | 1,717.5 | 3,455 | 1,697.5 | 1,722.5 | 1,722.5 | 0.0 (0.0%) | 299,600 |
18 Feb 2019 | JPY | 1,727.5 | 3,475 | 1,720 | 1,722.5 | 1,722.5 | +27.5 (+1.62%) | 358,600 |
15 Feb 2019 | JPY | 1,715 | 3,455 | 1,692.5 | 1,695 | 1,695 | -37.5 (-2.16%) | 322,800 |
14 Feb 2019 | JPY | 1,707.5 | 3,480 | 1,707.5 | 1,732.5 | 1,732.5 | +37.5 (+2.21%) | 474,400 |
13 Feb 2019 | JPY | 1,725 | 3,465 | 1,682.5 | 1,695 | 1,695 | -30 (-1.74%) | 398,200 |
12 Feb 2019 | JPY | 1,650 | 3,455 | 1,640 | 1,725 | 1,725 | +75 (+4.55%) | 487,800 |
8 Feb 2019 | JPY | 1,572.5 | 3,310 | 1,567.5 | 1,650 | 1,650 | +75 (+4.76%) | 526,200 |
7 Feb 2019 | JPY | 1,657.5 | 3,360 | 1,567.5 | 1,575 | 1,575 | -142.5 (-8.30%) | 1,135,400 |