Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | JPY | 2,476.6668 | 2,520 | 2,473.3333 | 2,476.6668 | 2,476.6668 | -80 (-3.13%) | 1,445,100 |
5 Feb 2019 | JPY | 2,350 | 2,563.3333 | 2,326.6668 | 2,556.6668 | 2,556.6668 | +210 (+8.95%) | 2,675,700 |
4 Feb 2019 | JPY | 2,336.6668 | 2,360 | 2,326.6668 | 2,346.6668 | 2,346.6668 | +33.334 (+1.44%) | 531,300 |
1 Feb 2019 | JPY | 2,296.6668 | 2,336.6668 | 2,296.6668 | 2,313.3333 | 2,313.3333 | +10 (+0.43%) | 400,200 |
31 Jan 2019 | JPY | 2,323.3333 | 2,336.6668 | 2,293.3333 | 2,303.3333 | 2,303.3333 | +23.333 (+1.02%) | 540,900 |
30 Jan 2019 | JPY | 2,303.3333 | 2,303.3333 | 2,270 | 2,280 | 2,280 | -26.667 (-1.16%) | 671,100 |
29 Jan 2019 | JPY | 2,283.3333 | 2,316.6668 | 2,283.3333 | 2,306.6668 | 2,306.6668 | +23.334 (+1.02%) | 589,800 |
28 Jan 2019 | JPY | 2,303.3333 | 2,306.6668 | 2,270 | 2,283.3333 | 2,283.3333 | -20 (-0.87%) | 460,800 |
25 Jan 2019 | JPY | 2,276.6668 | 2,313.3333 | 2,270 | 2,303.3333 | 2,303.3333 | +26.666 (+1.17%) | 597,000 |
24 Jan 2019 | JPY | 2,266.6668 | 2,283.3333 | 2,253.3333 | 2,276.6668 | 2,276.6668 | +23.334 (+1.04%) | 498,000 |
23 Jan 2019 | JPY | 2,260 | 2,260 | 2,243.3333 | 2,253.3333 | 2,253.3333 | -30 (-1.31%) | 469,200 |
22 Jan 2019 | JPY | 2,293.3333 | 2,296.6668 | 2,273.3333 | 2,283.3333 | 2,283.3333 | +3.333 (+0.15%) | 324,900 |
21 Jan 2019 | JPY | 2,280 | 2,290 | 2,270 | 2,280 | 2,280 | +16.667 (+0.74%) | 327,300 |
18 Jan 2019 | JPY | 2,233.3333 | 2,286.6668 | 2,233.3333 | 2,263.3333 | 2,263.3333 | +30 (+1.34%) | 398,400 |
17 Jan 2019 | JPY | 2,246.6668 | 2,253.3333 | 2,230 | 2,233.3333 | 2,233.3333 | -6.667 (-0.30%) | 403,200 |
16 Jan 2019 | JPY | 2,220 | 2,243.3333 | 2,203.3333 | 2,240 | 2,240 | +16.667 (+0.75%) | 514,800 |
15 Jan 2019 | JPY | 2,190 | 2,233.3333 | 2,186.6668 | 2,223.3333 | 2,223.3333 | -10 (-0.45%) | 620,100 |
11 Jan 2019 | JPY | 2,290 | 2,296.6668 | 2,230 | 2,233.3333 | 2,233.3333 | -36.667 (-1.62%) | 575,400 |
10 Jan 2019 | JPY | 2,260 | 2,280 | 2,253.3333 | 2,270 | 2,270 | -23.333 (-1.02%) | 429,900 |
9 Jan 2019 | JPY | 2,273.3333 | 2,303.3333 | 2,266.6668 | 2,293.3333 | 2,293.3333 | +33.333 (+1.47%) | 491,100 |
8 Jan 2019 | JPY | 2,320 | 2,330 | 2,260 | 2,260 | 2,260 | -56.667 (-2.45%) | 741,000 |
7 Jan 2019 | JPY | 2,323.3333 | 2,340 | 2,306.6668 | 2,316.6668 | 2,316.6668 | +40 (+1.76%) | 499,200 |
4 Jan 2019 | JPY | 2,246.6668 | 2,283.3333 | 2,230 | 2,276.6668 | 2,276.6668 | -23.333 (-1.01%) | 768,000 |
31 Dec 2018 | JPY | 2,300 | 2,300 | 2,300 | 2,300 | 2,300 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 2,306.6668 | 2,313.3333 | 2,263.3333 | 2,300 | 2,300 | -20 (-0.86%) | 676,500 |
27 Dec 2018 | JPY | 2,200 | 2,323.3333 | 2,200 | 2,320 | 2,320 | +173.333 (+8.07%) | 1,224,300 |
26 Dec 2018 | JPY | 2,146.6668 | 2,196.6668 | 2,123.3333 | 2,146.6668 | 2,146.6668 | +3.333 (+0.16%) | 681,900 |
25 Dec 2018 | JPY | 2,236.6668 | 2,243.3333 | 2,120 | 2,143.3333 | 2,143.3333 | -120 (-5.30%) | 814,200 |
24 Dec 2018 | JPY | 2,263.3333 | 2,263.3333 | 2,263.3333 | 2,263.3333 | 2,263.3333 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 2,313.3333 | 2,320 | 2,256.6668 | 2,263.3333 | 2,263.3333 | -53.334 (-2.30%) | 1,104,300 |