Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | JPY | 1,822 | 1,824 | 1,811 | 1,814 | 1,814 | -13 (-0.71%) | 582,500 |
6 Feb 2019 | JPY | 1,832 | 1,834 | 1,816 | 1,827 | 1,827 | -5 (-0.27%) | 648,800 |
5 Feb 2019 | JPY | 1,831 | 1,842 | 1,824 | 1,832 | 1,832 | +2 (+0.11%) | 760,100 |
4 Feb 2019 | JPY | 1,806 | 1,830 | 1,802 | 1,830 | 1,830 | +24 (+1.33%) | 975,900 |
1 Feb 2019 | JPY | 1,803 | 1,817 | 1,794 | 1,806 | 1,806 | -4 (-0.22%) | 997,800 |
31 Jan 2019 | JPY | 1,824 | 1,828 | 1,807 | 1,810 | 1,810 | -1 (-0.06%) | 954,800 |
30 Jan 2019 | JPY | 1,829 | 1,832 | 1,807 | 1,811 | 1,811 | -28 (-1.52%) | 1,258,000 |
29 Jan 2019 | JPY | 1,829 | 1,839 | 1,818 | 1,839 | 1,839 | +8 (+0.44%) | 797,400 |
28 Jan 2019 | JPY | 1,829 | 1,843 | 1,824 | 1,831 | 1,831 | +7 (+0.38%) | 962,900 |
25 Jan 2019 | JPY | 1,815 | 1,829 | 1,812 | 1,824 | 1,824 | +2 (+0.11%) | 749,400 |
24 Jan 2019 | JPY | 1,808 | 1,828 | 1,798 | 1,822 | 1,822 | +1 (+0.05%) | 1,009,400 |
23 Jan 2019 | JPY | 1,841 | 1,847 | 1,821 | 1,821 | 1,821 | -27 (-1.46%) | 1,055,200 |
22 Jan 2019 | JPY | 1,836 | 1,848 | 1,833 | 1,848 | 1,848 | +13 (+0.71%) | 1,094,300 |
21 Jan 2019 | JPY | 1,820 | 1,835 | 1,816 | 1,835 | 1,835 | +24 (+1.33%) | 1,224,500 |
18 Jan 2019 | JPY | 1,810 | 1,826 | 1,810 | 1,811 | 1,811 | +8 (+0.44%) | 1,180,600 |
17 Jan 2019 | JPY | 1,809 | 1,814 | 1,802 | 1,803 | 1,803 | +5 (+0.28%) | 1,269,800 |
16 Jan 2019 | JPY | 1,796 | 1,802 | 1,769 | 1,798 | 1,798 | -6 (-0.33%) | 1,334,000 |
15 Jan 2019 | JPY | 1,786 | 1,808 | 1,782 | 1,804 | 1,804 | +35 (+1.98%) | 2,302,300 |
11 Jan 2019 | JPY | 1,779 | 1,786 | 1,765 | 1,769 | 1,769 | -11 (-0.62%) | 1,414,500 |
10 Jan 2019 | JPY | 1,784 | 1,799 | 1,777 | 1,780 | 1,780 | +6 (+0.34%) | 2,139,500 |
9 Jan 2019 | JPY | 1,770 | 1,787 | 1,759 | 1,774 | 1,774 | +22 (+1.26%) | 2,086,900 |
8 Jan 2019 | JPY | 1,747 | 1,783 | 1,742 | 1,752 | 1,752 | +5 (+0.29%) | 2,327,000 |
7 Jan 2019 | JPY | 1,752 | 1,760 | 1,728 | 1,747 | 1,747 | +7 (+0.40%) | 1,896,500 |
4 Jan 2019 | JPY | 1,710 | 1,741 | 1,710 | 1,740 | 1,740 | +5 (+0.29%) | 2,028,600 |
31 Dec 2018 | JPY | 1,735 | 1,735 | 1,735 | 1,735 | 1,735 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,739 | 1,745 | 1,728 | 1,735 | 1,735 | -4 (-0.23%) | 1,922,900 |
27 Dec 2018 | JPY | 1,741 | 1,747 | 1,717 | 1,739 | 1,739 | +38 (+2.23%) | 3,222,000 |
26 Dec 2018 | JPY | 1,712 | 1,748 | 1,685 | 1,701 | 1,701 | -73 (-4.11%) | 8,299,900 |
25 Dec 2018 | JPY | 1,751 | 1,789 | 1,730 | 1,774 | 1,774 | -28 (-1.55%) | 6,397,200 |
24 Dec 2018 | JPY | 1,802 | 1,802 | 1,802 | 1,802 | 1,802 | 0.0 (0.0%) | 0 |