Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | JPY | 4,830 | 5,020 | 4,760 | 4,770 | 4,770 | -70 (-1.45%) | 115,100 |
14 Mar 2019 | JPY | 4,855 | 4,940 | 4,820 | 4,840 | 4,840 | +60 (+1.26%) | 43,000 |
13 Mar 2019 | JPY | 4,770 | 4,815 | 4,715 | 4,780 | 4,780 | +5 (+0.10%) | 16,500 |
12 Mar 2019 | JPY | 4,775 | 4,910 | 4,755 | 4,775 | 4,775 | +80 (+1.70%) | 48,700 |
11 Mar 2019 | JPY | 4,700 | 4,740 | 4,525 | 4,695 | 4,695 | +20 (+0.43%) | 51,200 |
8 Mar 2019 | JPY | 4,705 | 4,760 | 4,570 | 4,675 | 4,675 | -125 (-2.60%) | 72,100 |
7 Mar 2019 | JPY | 4,995 | 4,995 | 4,775 | 4,800 | 4,800 | -180 (-3.61%) | 62,100 |
6 Mar 2019 | JPY | 5,060 | 5,120 | 4,835 | 4,980 | 4,980 | -20 (-0.40%) | 101,000 |
5 Mar 2019 | JPY | 4,835 | 5,000 | 4,770 | 5,000 | 5,000 | +140 (+2.88%) | 76,200 |
4 Mar 2019 | JPY | 4,790 | 4,985 | 4,790 | 4,860 | 4,860 | +85 (+1.78%) | 94,200 |
1 Mar 2019 | JPY | 4,785 | 4,905 | 4,725 | 4,775 | 4,775 | +60 (+1.27%) | 62,100 |
28 Feb 2019 | JPY | 4,890 | 4,890 | 4,715 | 4,715 | 4,715 | -125 (-2.58%) | 37,100 |
27 Feb 2019 | JPY | 4,665 | 4,860 | 4,630 | 4,840 | 4,840 | +165 (+3.53%) | 57,400 |
26 Feb 2019 | JPY | 4,800 | 4,860 | 4,605 | 4,675 | 4,675 | -150 (-3.11%) | 81,300 |
25 Feb 2019 | JPY | 4,945 | 4,980 | 4,800 | 4,825 | 4,825 | -50 (-1.03%) | 54,200 |
22 Feb 2019 | JPY | 4,810 | 4,875 | 4,710 | 4,875 | 4,875 | +25 (+0.52%) | 74,800 |
21 Feb 2019 | JPY | 4,840 | 5,010 | 4,795 | 4,850 | 4,850 | +30 (+0.62%) | 112,100 |
20 Feb 2019 | JPY | 5,020 | 5,060 | 4,805 | 4,820 | 4,820 | -155 (-3.12%) | 103,700 |
19 Feb 2019 | JPY | 4,835 | 5,050 | 4,755 | 4,975 | 4,975 | +95 (+1.95%) | 130,400 |
18 Feb 2019 | JPY | 4,635 | 4,915 | 4,615 | 4,880 | 4,880 | +400 (+8.93%) | 203,300 |
15 Feb 2019 | JPY | 4,430 | 4,575 | 4,420 | 4,480 | 4,480 | +10 (+0.22%) | 57,400 |
14 Feb 2019 | JPY | 4,570 | 4,705 | 4,435 | 4,470 | 4,470 | -45 (-1.00%) | 110,100 |
13 Feb 2019 | JPY | 4,340 | 4,570 | 4,340 | 4,515 | 4,515 | +190 (+4.39%) | 96,000 |
12 Feb 2019 | JPY | 4,380 | 4,505 | 4,315 | 4,325 | 4,325 | 0.0 (0.0%) | 109,000 |
8 Feb 2019 | JPY | 4,470 | 4,510 | 4,275 | 4,325 | 4,325 | -195 (-4.31%) | 158,700 |
7 Feb 2019 | JPY | 4,690 | 4,720 | 4,485 | 4,520 | 4,520 | -180 (-3.83%) | 144,500 |
6 Feb 2019 | JPY | 4,660 | 4,735 | 4,590 | 4,700 | 4,700 | +60 (+1.29%) | 105,200 |
5 Feb 2019 | JPY | 4,790 | 4,845 | 4,580 | 4,640 | 4,640 | -80 (-1.69%) | 136,400 |
4 Feb 2019 | JPY | 4,645 | 4,830 | 4,565 | 4,720 | 4,720 | +80 (+1.72%) | 150,600 |
1 Feb 2019 | JPY | 4,725 | 4,855 | 4,625 | 4,640 | 4,640 | -110 (-2.32%) | 119,500 |