Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | JPY | 1,077 | 1,098 | 1,020 | 1,022 | 1,022 | -61 (-5.63%) | 209,400 |
6 Feb 2019 | JPY | 1,056 | 1,125 | 1,056 | 1,083 | 1,083 | +32 (+3.04%) | 254,100 |
5 Feb 2019 | JPY | 1,070 | 1,129 | 1,042 | 1,051 | 1,051 | -21 (-1.96%) | 233,800 |
4 Feb 2019 | JPY | 1,029 | 1,076 | 997 | 1,072 | 1,072 | +34 (+3.28%) | 265,400 |
1 Feb 2019 | JPY | 1,087 | 1,093 | 1,015 | 1,038 | 1,038 | -55 (-5.03%) | 305,300 |
31 Jan 2019 | JPY | 1,124 | 1,148 | 1,063 | 1,093 | 1,093 | +19 (+1.77%) | 258,100 |
30 Jan 2019 | JPY | 1,220 | 1,244 | 1,074 | 1,074 | 1,074 | -193 (-15.23%) | 488,700 |
29 Jan 2019 | JPY | 1,252 | 1,307 | 1,220 | 1,267 | 1,267 | -9 (-0.71%) | 315,800 |
28 Jan 2019 | JPY | 1,180 | 1,289 | 1,165 | 1,276 | 1,276 | +96 (+8.14%) | 462,400 |
25 Jan 2019 | JPY | 1,156 | 1,238 | 1,133 | 1,180 | 1,180 | +35 (+3.06%) | 508,200 |
24 Jan 2019 | JPY | 1,127 | 1,156 | 1,096 | 1,145 | 1,145 | +10 (+0.88%) | 295,300 |
23 Jan 2019 | JPY | 1,146 | 1,167 | 1,121 | 1,135 | 1,135 | -40 (-3.40%) | 297,200 |
22 Jan 2019 | JPY | 1,155 | 1,193 | 1,092 | 1,175 | 1,175 | +37 (+3.25%) | 547,700 |
21 Jan 2019 | JPY | 1,281 | 1,283 | 1,120 | 1,138 | 1,138 | -157 (-12.12%) | 990,000 |
18 Jan 2019 | JPY | 1,366 | 1,370 | 1,280 | 1,295 | 1,295 | -41 (-3.07%) | 391,400 |
17 Jan 2019 | JPY | 1,322 | 1,350 | 1,285 | 1,336 | 1,336 | +17 (+1.29%) | 486,300 |
16 Jan 2019 | JPY | 1,345 | 1,380 | 1,290 | 1,319 | 1,319 | -106 (-7.44%) | 539,800 |
15 Jan 2019 | JPY | 1,352 | 1,435 | 1,344 | 1,425 | 1,425 | +100 (+7.55%) | 541,600 |
11 Jan 2019 | JPY | 1,343 | 1,472 | 1,312 | 1,325 | 1,325 | +40 (+3.11%) | 1,086,600 |
10 Jan 2019 | JPY | 1,322 | 1,368 | 1,256 | 1,285 | 1,285 | -41 (-3.09%) | 479,700 |
9 Jan 2019 | JPY | 1,352 | 1,436 | 1,295 | 1,326 | 1,326 | -30 (-2.21%) | 841,500 |
8 Jan 2019 | JPY | 1,410 | 1,500 | 1,313 | 1,356 | 1,356 | -98 (-6.74%) | 774,900 |
7 Jan 2019 | JPY | 1,634 | 1,646 | 1,454 | 1,454 | 1,454 | -174 (-10.69%) | 827,800 |
4 Jan 2019 | JPY | 1,478 | 1,690 | 1,407 | 1,628 | 1,628 | +120 (+7.96%) | 901,800 |
31 Dec 2018 | JPY | 1,508 | 1,508 | 1,508 | 1,508 | 1,508 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,591 | 1,640 | 1,463 | 1,508 | 1,508 | -3 (-0.20%) | 1,061,100 |
27 Dec 2018 | JPY | 1,605 | 1,793 | 1,506 | 1,511 | 1,511 | -8 (-0.53%) | 1,787,800 |
26 Dec 2018 | JPY | 1,420 | 1,740 | 1,401 | 1,519 | 1,519 | +79 (+5.49%) | 2,036,000 |
25 Dec 2018 | JPY | 1,106 | 1,444 | 1,105 | 1,440 | 1,440 | +283 (+24.46%) | 702,500 |
24 Dec 2018 | JPY | 1,157 | 1,157 | 1,157 | 1,157 | 1,157 | 0.0 (0.0%) | 0 |