Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | JPY | 3,935 | 3,990 | 3,935 | 3,970 | 3,970 | +30 (+0.76%) | 180,600 |
15 Mar 2019 | JPY | 3,890 | 3,945 | 3,880 | 3,940 | 3,940 | +25 (+0.64%) | 567,300 |
14 Mar 2019 | JPY | 3,930 | 3,940 | 3,910 | 3,915 | 3,915 | +15 (+0.38%) | 186,900 |
13 Mar 2019 | JPY | 3,935 | 3,950 | 3,895 | 3,900 | 3,900 | -40 (-1.02%) | 129,800 |
12 Mar 2019 | JPY | 3,905 | 3,945 | 3,900 | 3,940 | 3,940 | +35 (+0.90%) | 150,800 |
11 Mar 2019 | JPY | 3,880 | 3,920 | 3,860 | 3,905 | 3,905 | +30 (+0.77%) | 189,000 |
8 Mar 2019 | JPY | 3,920 | 3,935 | 3,870 | 3,875 | 3,875 | -55 (-1.40%) | 742,600 |
7 Mar 2019 | JPY | 3,950 | 3,965 | 3,920 | 3,930 | 3,930 | -40 (-1.01%) | 439,900 |
6 Mar 2019 | JPY | 3,980 | 4,000 | 3,960 | 3,970 | 3,970 | -20 (-0.50%) | 357,600 |
5 Mar 2019 | JPY | 4,005 | 4,030 | 3,980 | 3,990 | 3,990 | +5 (+0.13%) | 344,300 |
4 Mar 2019 | JPY | 4,065 | 4,070 | 3,970 | 3,985 | 3,985 | -60 (-1.48%) | 832,700 |
1 Mar 2019 | JPY | 4,060 | 4,075 | 4,035 | 4,045 | 4,045 | -20 (-0.49%) | 311,100 |
28 Feb 2019 | JPY | 4,075 | 4,095 | 4,065 | 4,065 | 4,065 | -5 (-0.12%) | 464,600 |
27 Feb 2019 | JPY | 4,055 | 4,115 | 4,055 | 4,070 | 4,070 | +10 (+0.25%) | 524,100 |
26 Feb 2019 | JPY | 4,080 | 4,110 | 4,045 | 4,060 | 4,060 | +5 (+0.12%) | 657,600 |
25 Feb 2019 | JPY | 4,240 | 4,245 | 4,055 | 4,055 | 4,055 | -235 (-5.48%) | 1,284,700 |
22 Feb 2019 | JPY | 4,310 | 4,335 | 4,285 | 4,290 | 4,290 | -40 (-0.92%) | 327,300 |
21 Feb 2019 | JPY | 4,270 | 4,360 | 4,270 | 4,330 | 4,330 | +55 (+1.29%) | 505,000 |
20 Feb 2019 | JPY | 4,285 | 4,310 | 4,255 | 4,275 | 4,275 | -20 (-0.47%) | 539,800 |
19 Feb 2019 | JPY | 4,310 | 4,330 | 4,290 | 4,295 | 4,295 | -55 (-1.26%) | 603,200 |
18 Feb 2019 | JPY | 4,350 | 4,365 | 4,315 | 4,350 | 4,350 | +60 (+1.40%) | 370,000 |
15 Feb 2019 | JPY | 4,340 | 4,350 | 4,265 | 4,290 | 4,290 | -40 (-0.92%) | 668,500 |
14 Feb 2019 | JPY | 4,300 | 4,360 | 4,255 | 4,330 | 4,330 | +15 (+0.35%) | 589,900 |
13 Feb 2019 | JPY | 4,320 | 4,375 | 4,290 | 4,315 | 4,315 | 0.0 (0.0%) | 680,100 |
12 Feb 2019 | JPY | 4,265 | 4,355 | 4,260 | 4,315 | 4,315 | +20 (+0.47%) | 620,900 |
8 Feb 2019 | JPY | 4,335 | 4,370 | 4,295 | 4,295 | 4,295 | -45 (-1.04%) | 790,100 |
7 Feb 2019 | JPY | 4,300 | 4,370 | 4,295 | 4,340 | 4,340 | +15 (+0.35%) | 560,300 |
6 Feb 2019 | JPY | 4,285 | 4,340 | 4,270 | 4,325 | 4,325 | +55 (+1.29%) | 607,200 |
5 Feb 2019 | JPY | 4,230 | 4,305 | 4,215 | 4,270 | 4,270 | +35 (+0.83%) | 641,800 |
4 Feb 2019 | JPY | 4,280 | 4,290 | 4,225 | 4,235 | 4,235 | -90 (-2.08%) | 809,200 |