Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | JPY | 4,315 | 4,380 | 4,300 | 4,325 | 4,325 | +25 (+0.58%) | 943,800 |
31 Jan 2019 | JPY | 4,540 | 4,585 | 4,275 | 4,300 | 4,300 | -240 (-5.29%) | 1,675,500 |
30 Jan 2019 | JPY | 4,600 | 4,605 | 4,505 | 4,540 | 4,540 | -55 (-1.20%) | 612,700 |
29 Jan 2019 | JPY | 4,565 | 4,595 | 4,530 | 4,595 | 4,595 | +40 (+0.88%) | 542,100 |
28 Jan 2019 | JPY | 4,600 | 4,600 | 4,535 | 4,555 | 4,555 | -45 (-0.98%) | 511,100 |
25 Jan 2019 | JPY | 4,550 | 4,615 | 4,550 | 4,600 | 4,600 | +5 (+0.11%) | 682,800 |
24 Jan 2019 | JPY | 4,580 | 4,595 | 4,535 | 4,595 | 4,595 | +50 (+1.10%) | 486,700 |
23 Jan 2019 | JPY | 4,550 | 4,570 | 4,525 | 4,545 | 4,545 | -35 (-0.76%) | 460,800 |
22 Jan 2019 | JPY | 4,575 | 4,585 | 4,540 | 4,580 | 4,580 | +25 (+0.55%) | 444,400 |
21 Jan 2019 | JPY | 4,540 | 4,560 | 4,500 | 4,555 | 4,555 | +40 (+0.89%) | 377,200 |
18 Jan 2019 | JPY | 4,540 | 4,560 | 4,515 | 4,515 | 4,515 | +40 (+0.89%) | 507,600 |
17 Jan 2019 | JPY | 4,515 | 4,520 | 4,445 | 4,475 | 4,475 | -55 (-1.21%) | 543,500 |
16 Jan 2019 | JPY | 4,510 | 4,535 | 4,490 | 4,530 | 4,530 | +50 (+1.12%) | 495,800 |
15 Jan 2019 | JPY | 4,465 | 4,505 | 4,420 | 4,480 | 4,480 | -5 (-0.11%) | 478,400 |
11 Jan 2019 | JPY | 4,500 | 4,515 | 4,455 | 4,485 | 4,485 | 0.0 (0.0%) | 672,600 |
10 Jan 2019 | JPY | 4,435 | 4,485 | 4,415 | 4,485 | 4,485 | +50 (+1.13%) | 674,400 |
9 Jan 2019 | JPY | 4,395 | 4,445 | 4,385 | 4,435 | 4,435 | +50 (+1.14%) | 606,000 |
8 Jan 2019 | JPY | 4,360 | 4,400 | 4,325 | 4,385 | 4,385 | +55 (+1.27%) | 807,000 |
7 Jan 2019 | JPY | 4,285 | 4,370 | 4,245 | 4,330 | 4,330 | +110 (+2.61%) | 890,700 |
4 Jan 2019 | JPY | 4,135 | 4,235 | 4,135 | 4,220 | 4,220 | +85 (+2.06%) | 1,081,200 |
31 Dec 2018 | JPY | 4,135 | 4,135 | 4,135 | 4,135 | 4,135 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 4,060 | 4,165 | 4,060 | 4,135 | 4,135 | +50 (+1.22%) | 503,500 |
27 Dec 2018 | JPY | 3,960 | 4,115 | 3,935 | 4,085 | 4,085 | +195 (+5.01%) | 586,100 |
26 Dec 2018 | JPY | 3,880 | 3,955 | 3,835 | 3,890 | 3,890 | 0.0 (0.0%) | 609,200 |
25 Dec 2018 | JPY | 3,990 | 4,015 | 3,890 | 3,890 | 3,890 | -210 (-5.12%) | 650,000 |
24 Dec 2018 | JPY | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 4,205 | 4,220 | 4,065 | 4,100 | 4,100 | -145 (-3.42%) | 662,900 |
20 Dec 2018 | JPY | 4,245 | 4,295 | 4,205 | 4,245 | 4,245 | -15 (-0.35%) | 639,500 |
19 Dec 2018 | JPY | 4,305 | 4,330 | 4,215 | 4,260 | 4,260 | -95 (-2.18%) | 794,900 |
18 Dec 2018 | JPY | 4,335 | 4,380 | 4,300 | 4,355 | 4,355 | +20 (+0.46%) | 785,500 |