Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | JPY | 1,565 | 3,450 | 1,520 | 1,717.5 | 1,717.5 | +157.5 (+10.10%) | 1,821,400 |
5 Feb 2019 | JPY | 1,552.5 | 3,165 | 1,552.5 | 1,560 | 1,560 | +7.5 (+0.48%) | 564,200 |
4 Feb 2019 | JPY | 1,577.5 | 3,185 | 1,547.5 | 1,552.5 | 1,552.5 | -15 (-0.96%) | 358,000 |
1 Feb 2019 | JPY | 1,572.5 | 3,175 | 1,565 | 1,567.5 | 1,567.5 | -7.5 (-0.48%) | 279,400 |
31 Jan 2019 | JPY | 1,590 | 3,195 | 1,572.5 | 1,575 | 1,575 | -7.5 (-0.47%) | 222,000 |
30 Jan 2019 | JPY | 1,592.5 | 3,200 | 1,580 | 1,582.5 | 1,582.5 | -10 (-0.63%) | 310,000 |
29 Jan 2019 | JPY | 1,597.5 | 3,225 | 1,587.5 | 1,592.5 | 1,592.5 | -17.5 (-1.09%) | 354,600 |
28 Jan 2019 | JPY | 1,597.5 | 3,245 | 1,587.5 | 1,610 | 1,610 | 0.0 (0.0%) | 229,600 |
25 Jan 2019 | JPY | 1,575 | 3,240 | 1,567.5 | 1,610 | 1,610 | +37.5 (+2.38%) | 413,800 |
24 Jan 2019 | JPY | 1,570 | 3,190 | 1,562.5 | 1,572.5 | 1,572.5 | +2.5 (+0.16%) | 369,200 |
23 Jan 2019 | JPY | 1,582.5 | 3,185 | 1,570 | 1,570 | 1,570 | -30 (-1.88%) | 282,200 |
22 Jan 2019 | JPY | 1,615 | 3,260 | 1,600 | 1,600 | 1,600 | -12.5 (-0.78%) | 199,400 |
21 Jan 2019 | JPY | 1,590 | 3,230 | 1,582.5 | 1,612.5 | 1,612.5 | +37.5 (+2.38%) | 295,800 |
18 Jan 2019 | JPY | 1,590 | 3,255 | 1,572.5 | 1,575 | 1,575 | -7.5 (-0.47%) | 550,400 |
17 Jan 2019 | JPY | 1,597.5 | 3,230 | 1,572.5 | 1,582.5 | 1,582.5 | +7.5 (+0.48%) | 311,600 |
16 Jan 2019 | JPY | 1,585 | 3,190 | 1,565 | 1,575 | 1,575 | -22.5 (-1.41%) | 356,200 |
15 Jan 2019 | JPY | 1,585 | 3,210 | 1,572.5 | 1,597.5 | 1,597.5 | -15 (-0.93%) | 245,000 |
11 Jan 2019 | JPY | 1,630 | 3,260 | 1,602.5 | 1,612.5 | 1,612.5 | -10 (-0.62%) | 297,000 |
10 Jan 2019 | JPY | 1,587.5 | 3,260 | 1,580 | 1,622.5 | 1,622.5 | +10 (+0.62%) | 394,400 |
9 Jan 2019 | JPY | 1,622.5 | 3,275 | 1,610 | 1,612.5 | 1,612.5 | -10 (-0.62%) | 403,600 |
8 Jan 2019 | JPY | 1,622.5 | 3,260 | 1,590 | 1,622.5 | 1,622.5 | +2.5 (+0.15%) | 403,800 |
7 Jan 2019 | JPY | 1,600 | 3,265 | 1,585 | 1,620 | 1,620 | +82.5 (+5.37%) | 570,600 |
4 Jan 2019 | JPY | 1,505 | 3,075 | 1,478.5 | 1,537.5 | 1,537.5 | -2.5 (-0.16%) | 378,200 |
31 Dec 2018 | JPY | 1,540 | 3,080 | 1,540 | 1,540 | 1,540 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,545 | 3,095 | 1,522.5 | 1,540 | 1,540 | -5 (-0.32%) | 265,600 |
27 Dec 2018 | JPY | 1,490 | 3,110 | 1,490 | 1,545 | 1,545 | +105 (+7.29%) | 591,200 |
26 Dec 2018 | JPY | 1,439 | 2,942 | 1,419 | 1,440 | 1,440 | +14.5 (+1.02%) | 365,200 |
25 Dec 2018 | JPY | 1,487.5 | 2,975 | 1,417.5 | 1,425.5 | 1,425.5 | -97 (-6.37%) | 729,000 |
24 Dec 2018 | JPY | 1,522.5 | 3,045 | 1,522.5 | 1,522.5 | 1,522.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,540 | 3,105 | 1,505 | 1,522.5 | 1,522.5 | -35 (-2.25%) | 404,200 |