Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | JPY | 4,030 | 4,080 | 4,020 | 4,070 | 4,070 | +35 (+0.87%) | 176,800 |
5 Feb 2019 | JPY | 4,085 | 4,095 | 4,010 | 4,035 | 4,035 | -50 (-1.22%) | 338,600 |
4 Feb 2019 | JPY | 4,070 | 4,100 | 4,050 | 4,085 | 4,085 | -15 (-0.37%) | 258,500 |
1 Feb 2019 | JPY | 4,045 | 4,125 | 4,010 | 4,100 | 4,100 | +325 (+8.61%) | 624,800 |
31 Jan 2019 | JPY | 3,770 | 3,810 | 3,760 | 3,775 | 3,775 | -10 (-0.26%) | 278,800 |
30 Jan 2019 | JPY | 3,800 | 3,815 | 3,770 | 3,785 | 3,785 | 0.0 (0.0%) | 246,700 |
29 Jan 2019 | JPY | 3,780 | 3,800 | 3,770 | 3,785 | 3,785 | 0.0 (0.0%) | 182,800 |
28 Jan 2019 | JPY | 3,850 | 3,870 | 3,780 | 3,785 | 3,785 | -105 (-2.70%) | 208,800 |
25 Jan 2019 | JPY | 3,890 | 3,940 | 3,885 | 3,890 | 3,890 | +5 (+0.13%) | 221,700 |
24 Jan 2019 | JPY | 3,910 | 3,925 | 3,880 | 3,885 | 3,885 | -50 (-1.27%) | 175,900 |
23 Jan 2019 | JPY | 3,950 | 3,965 | 3,915 | 3,935 | 3,935 | -30 (-0.76%) | 185,000 |
22 Jan 2019 | JPY | 4,005 | 4,005 | 3,945 | 3,965 | 3,965 | -35 (-0.88%) | 180,800 |
21 Jan 2019 | JPY | 4,000 | 4,010 | 3,965 | 4,000 | 4,000 | +5 (+0.13%) | 184,600 |
18 Jan 2019 | JPY | 3,940 | 4,020 | 3,930 | 3,995 | 3,995 | +55 (+1.40%) | 214,200 |
17 Jan 2019 | JPY | 3,995 | 4,040 | 3,900 | 3,940 | 3,940 | +65 (+1.68%) | 364,200 |
16 Jan 2019 | JPY | 3,780 | 3,895 | 3,780 | 3,875 | 3,875 | +95 (+2.51%) | 293,800 |
15 Jan 2019 | JPY | 3,790 | 3,870 | 3,780 | 3,780 | 3,780 | -80 (-2.07%) | 258,100 |
11 Jan 2019 | JPY | 4,000 | 4,000 | 3,845 | 3,860 | 3,860 | +5 (+0.13%) | 298,600 |
10 Jan 2019 | JPY | 3,865 | 3,885 | 3,830 | 3,855 | 3,855 | -30 (-0.77%) | 209,700 |
9 Jan 2019 | JPY | 3,820 | 3,895 | 3,815 | 3,885 | 3,885 | +75 (+1.97%) | 217,200 |
8 Jan 2019 | JPY | 3,765 | 3,855 | 3,765 | 3,810 | 3,810 | +30 (+0.79%) | 332,300 |
7 Jan 2019 | JPY | 3,820 | 3,840 | 3,760 | 3,780 | 3,780 | +25 (+0.67%) | 189,400 |
4 Jan 2019 | JPY | 3,715 | 3,790 | 3,710 | 3,755 | 3,755 | -20 (-0.53%) | 257,000 |
31 Dec 2018 | JPY | 3,775 | 3,775 | 3,775 | 3,775 | 3,775 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 3,835 | 3,835 | 3,730 | 3,775 | 3,775 | -75 (-1.95%) | 245,500 |
27 Dec 2018 | JPY | 3,760 | 3,860 | 3,745 | 3,850 | 3,850 | +230 (+6.35%) | 204,100 |
26 Dec 2018 | JPY | 3,635 | 3,705 | 3,575 | 3,620 | 3,620 | +55 (+1.54%) | 249,100 |
25 Dec 2018 | JPY | 3,640 | 3,650 | 3,535 | 3,565 | 3,565 | -205 (-5.44%) | 253,000 |
24 Dec 2018 | JPY | 3,770 | 3,770 | 3,770 | 3,770 | 3,770 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 3,830 | 3,830 | 3,740 | 3,770 | 3,770 | -70 (-1.82%) | 285,400 |