Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 3,225 | 3,250 | 3,190 | 3,205 | 3,205 | -20 (-0.62%) | 55,000 |
24 Jan 2019 | JPY | 3,175 | 3,250 | 3,150 | 3,225 | 3,225 | +55 (+1.74%) | 57,100 |
23 Jan 2019 | JPY | 3,180 | 3,185 | 3,140 | 3,170 | 3,170 | -60 (-1.86%) | 57,800 |
22 Jan 2019 | JPY | 3,255 | 3,255 | 3,220 | 3,230 | 3,230 | -10 (-0.31%) | 37,500 |
21 Jan 2019 | JPY | 3,255 | 3,275 | 3,240 | 3,240 | 3,240 | +15 (+0.47%) | 44,700 |
18 Jan 2019 | JPY | 3,200 | 3,230 | 3,195 | 3,225 | 3,225 | +40 (+1.26%) | 55,200 |
17 Jan 2019 | JPY | 3,165 | 3,195 | 3,135 | 3,185 | 3,185 | +20 (+0.63%) | 51,300 |
16 Jan 2019 | JPY | 3,140 | 3,185 | 3,125 | 3,165 | 3,165 | +15 (+0.48%) | 50,400 |
15 Jan 2019 | JPY | 3,130 | 3,165 | 3,120 | 3,150 | 3,150 | -35 (-1.10%) | 58,100 |
11 Jan 2019 | JPY | 3,275 | 3,275 | 3,180 | 3,185 | 3,185 | -75 (-2.30%) | 76,200 |
10 Jan 2019 | JPY | 3,250 | 3,280 | 3,225 | 3,260 | 3,260 | -30 (-0.91%) | 45,000 |
9 Jan 2019 | JPY | 3,285 | 3,310 | 3,255 | 3,290 | 3,290 | +10 (+0.30%) | 84,700 |
8 Jan 2019 | JPY | 3,390 | 3,390 | 3,280 | 3,280 | 3,280 | -55 (-1.65%) | 111,800 |
7 Jan 2019 | JPY | 3,285 | 3,355 | 3,270 | 3,335 | 3,335 | +130 (+4.06%) | 129,000 |
4 Jan 2019 | JPY | 3,105 | 3,220 | 3,095 | 3,205 | 3,205 | +70 (+2.23%) | 140,700 |
31 Dec 2018 | JPY | 3,135 | 3,135 | 3,135 | 3,135 | 3,135 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 3,110 | 3,160 | 3,085 | 3,135 | 3,135 | +20 (+0.64%) | 67,800 |
27 Dec 2018 | JPY | 3,025 | 3,120 | 3,025 | 3,115 | 3,115 | +177 (+6.02%) | 107,500 |
26 Dec 2018 | JPY | 2,908 | 2,996 | 2,899 | 2,938 | 2,938 | +40 (+1.38%) | 58,500 |
25 Dec 2018 | JPY | 2,982 | 2,982 | 2,878 | 2,898 | 2,898 | -147 (-4.83%) | 96,500 |
24 Dec 2018 | JPY | 3,045 | 3,045 | 3,045 | 3,045 | 3,045 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 3,110 | 3,120 | 3,045 | 3,045 | 3,045 | -85 (-2.72%) | 158,000 |
20 Dec 2018 | JPY | 3,145 | 3,180 | 3,115 | 3,130 | 3,130 | -50 (-1.57%) | 75,000 |
19 Dec 2018 | JPY | 3,185 | 3,190 | 3,120 | 3,180 | 3,180 | -15 (-0.47%) | 123,200 |
18 Dec 2018 | JPY | 3,250 | 3,250 | 3,180 | 3,195 | 3,195 | -90 (-2.74%) | 100,200 |
17 Dec 2018 | JPY | 3,330 | 3,340 | 3,270 | 3,285 | 3,285 | -45 (-1.35%) | 63,200 |
14 Dec 2018 | JPY | 3,400 | 3,400 | 3,320 | 3,330 | 3,330 | -80 (-2.35%) | 88,400 |
13 Dec 2018 | JPY | 3,425 | 3,445 | 3,395 | 3,410 | 3,410 | 0.0 (0.0%) | 88,100 |
12 Dec 2018 | JPY | 3,340 | 3,410 | 3,340 | 3,410 | 3,410 | +90 (+2.71%) | 76,000 |
11 Dec 2018 | JPY | 3,370 | 3,380 | 3,315 | 3,320 | 3,320 | -55 (-1.63%) | 95,200 |