Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 4,685 | 4,890 | 4,550 | 4,750 | 4,750 | +275 (+6.15%) | 221,100 |
30 Jan 2019 | JPY | 4,735 | 4,785 | 4,455 | 4,475 | 4,475 | -470 (-9.50%) | 324,600 |
29 Jan 2019 | JPY | 4,725 | 4,975 | 4,620 | 4,945 | 4,945 | +220 (+4.66%) | 179,600 |
28 Jan 2019 | JPY | 4,915 | 4,950 | 4,600 | 4,725 | 4,725 | -190 (-3.87%) | 168,800 |
25 Jan 2019 | JPY | 5,100 | 5,200 | 4,850 | 4,915 | 4,915 | -185 (-3.63%) | 198,800 |
24 Jan 2019 | JPY | 5,210 | 5,330 | 5,070 | 5,100 | 5,100 | -160 (-3.04%) | 92,300 |
23 Jan 2019 | JPY | 5,000 | 5,370 | 4,920 | 5,260 | 5,260 | +190 (+3.75%) | 166,700 |
22 Jan 2019 | JPY | 5,090 | 5,220 | 4,910 | 5,070 | 5,070 | -30 (-0.59%) | 155,300 |
21 Jan 2019 | JPY | 5,570 | 5,570 | 5,030 | 5,100 | 5,100 | -380 (-6.93%) | 192,800 |
18 Jan 2019 | JPY | 5,290 | 5,620 | 5,160 | 5,480 | 5,480 | +110 (+2.05%) | 281,100 |
17 Jan 2019 | JPY | 4,910 | 5,470 | 4,820 | 5,370 | 5,370 | +600 (+12.58%) | 422,900 |
16 Jan 2019 | JPY | 4,940 | 5,100 | 4,685 | 4,770 | 4,770 | -225 (-4.50%) | 435,500 |
15 Jan 2019 | JPY | 4,855 | 4,995 | 4,755 | 4,995 | 4,995 | +700 (+16.30%) | 264,400 |
11 Jan 2019 | JPY | 3,970 | 4,440 | 3,930 | 4,295 | 4,295 | +460 (+11.99%) | 176,100 |
10 Jan 2019 | JPY | 3,870 | 3,940 | 3,780 | 3,835 | 3,835 | -90 (-2.29%) | 32,600 |
9 Jan 2019 | JPY | 4,040 | 4,065 | 3,905 | 3,925 | 3,925 | -40 (-1.01%) | 56,400 |
8 Jan 2019 | JPY | 3,985 | 4,075 | 3,935 | 3,965 | 3,965 | +50 (+1.28%) | 63,300 |
7 Jan 2019 | JPY | 3,715 | 4,005 | 3,710 | 3,915 | 3,915 | +345 (+9.66%) | 90,800 |
4 Jan 2019 | JPY | 3,440 | 3,590 | 3,375 | 3,570 | 3,570 | -10 (-0.28%) | 48,100 |
31 Dec 2018 | JPY | 3,580 | 3,580 | 3,580 | 3,580 | 3,580 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 3,665 | 3,780 | 3,545 | 3,580 | 3,580 | -155 (-4.15%) | 53,400 |
27 Dec 2018 | JPY | 3,795 | 3,830 | 3,625 | 3,735 | 3,735 | +235 (+6.71%) | 81,000 |
26 Dec 2018 | JPY | 3,445 | 3,535 | 3,330 | 3,500 | 3,500 | +255 (+7.86%) | 108,500 |
25 Dec 2018 | JPY | 3,195 | 3,375 | 3,130 | 3,245 | 3,245 | -440 (-11.94%) | 165,100 |
24 Dec 2018 | JPY | 3,685 | 3,685 | 3,685 | 3,685 | 3,685 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 3,750 | 3,850 | 3,505 | 3,685 | 3,685 | -165 (-4.29%) | 111,200 |
20 Dec 2018 | JPY | 4,100 | 4,150 | 3,830 | 3,850 | 3,850 | -320 (-7.67%) | 74,100 |
19 Dec 2018 | JPY | 4,180 | 4,245 | 4,100 | 4,170 | 4,170 | +55 (+1.34%) | 45,700 |
18 Dec 2018 | JPY | 4,250 | 4,350 | 4,105 | 4,115 | 4,115 | -250 (-5.73%) | 49,200 |
17 Dec 2018 | JPY | 4,420 | 4,470 | 4,195 | 4,365 | 4,365 | -125 (-2.78%) | 71,500 |