Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 2,070 | 2,099 | 2,062 | 2,098 | 2,098 | +13 (+0.62%) | 150,800 |
24 Jan 2019 | JPY | 2,067 | 2,085 | 2,055 | 2,085 | 2,085 | +33 (+1.61%) | 192,700 |
23 Jan 2019 | JPY | 2,040 | 2,061 | 2,040 | 2,052 | 2,052 | -21 (-1.01%) | 108,700 |
22 Jan 2019 | JPY | 2,050 | 2,075 | 2,050 | 2,073 | 2,073 | -5 (-0.24%) | 137,800 |
21 Jan 2019 | JPY | 2,048 | 2,089 | 2,032 | 2,078 | 2,078 | +37 (+1.81%) | 192,700 |
18 Jan 2019 | JPY | 1,988 | 2,050 | 1,973 | 2,041 | 2,041 | +15 (+0.74%) | 211,400 |
17 Jan 2019 | JPY | 2,009 | 2,036 | 1,990 | 2,026 | 2,026 | -3 (-0.15%) | 283,900 |
16 Jan 2019 | JPY | 2,037 | 2,052 | 2,024 | 2,029 | 2,029 | -13 (-0.64%) | 94,500 |
15 Jan 2019 | JPY | 2,023 | 2,044 | 2,008 | 2,042 | 2,042 | +13 (+0.64%) | 105,500 |
11 Jan 2019 | JPY | 2,060 | 2,060 | 2,022 | 2,029 | 2,029 | -26 (-1.27%) | 213,600 |
10 Jan 2019 | JPY | 2,000 | 2,069 | 1,990 | 2,055 | 2,055 | +61 (+3.06%) | 206,600 |
9 Jan 2019 | JPY | 1,999 | 2,039 | 1,989 | 1,994 | 1,994 | +4 (+0.20%) | 164,700 |
8 Jan 2019 | JPY | 2,014 | 2,014 | 1,980 | 1,990 | 1,990 | -25 (-1.24%) | 143,800 |
7 Jan 2019 | JPY | 1,983 | 2,024 | 1,947 | 2,015 | 2,015 | +70 (+3.60%) | 163,800 |
4 Jan 2019 | JPY | 1,940 | 1,974 | 1,937 | 1,945 | 1,945 | -17 (-0.87%) | 282,100 |
31 Dec 2018 | JPY | 1,962 | 1,962 | 1,962 | 1,962 | 1,962 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,937 | 1,970 | 1,927 | 1,962 | 1,962 | +28 (+1.45%) | 138,400 |
27 Dec 2018 | JPY | 1,915 | 1,952 | 1,904 | 1,934 | 1,934 | +95 (+5.17%) | 215,600 |
26 Dec 2018 | JPY | 1,822 | 1,903 | 1,815 | 1,839 | 1,839 | +28 (+1.55%) | 216,400 |
25 Dec 2018 | JPY | 1,839 | 1,845 | 1,800 | 1,811 | 1,811 | -68 (-3.62%) | 276,200 |
24 Dec 2018 | JPY | 1,879 | 1,879 | 1,879 | 1,879 | 1,879 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,850 | 1,880 | 1,841 | 1,879 | 1,879 | +6 (+0.32%) | 357,400 |
20 Dec 2018 | JPY | 1,902 | 1,939 | 1,865 | 1,873 | 1,873 | -91 (-4.63%) | 295,200 |
19 Dec 2018 | JPY | 1,964 | 1,977 | 1,939 | 1,964 | 1,964 | 0.0 (0.0%) | 289,900 |
18 Dec 2018 | JPY | 2,000 | 2,009 | 1,958 | 1,964 | 1,964 | -73 (-3.58%) | 223,500 |
17 Dec 2018 | JPY | 2,043 | 2,053 | 2,026 | 2,037 | 2,037 | -25 (-1.21%) | 122,300 |
14 Dec 2018 | JPY | 2,081 | 2,107 | 2,061 | 2,062 | 2,062 | -18 (-0.87%) | 224,800 |
13 Dec 2018 | JPY | 2,034 | 2,082 | 2,025 | 2,080 | 2,080 | +46 (+2.26%) | 255,900 |
12 Dec 2018 | JPY | 2,000 | 2,035 | 1,966 | 2,034 | 2,034 | +20 (+0.99%) | 377,100 |
11 Dec 2018 | JPY | 2,025 | 2,056 | 2,006 | 2,014 | 2,014 | -12 (-0.59%) | 210,500 |