Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | JPY | 1,500 | 1,502.6666 | 1,490.3334 | 1,495 | 1,495 | -22 (-1.45%) | 7,643,100 |
18 Mar 2019 | JPY | 1,538.6666 | 1,539 | 1,512.6666 | 1,517 | 1,517 | -32 (-2.07%) | 5,337,000 |
15 Mar 2019 | JPY | 1,534.3334 | 1,551 | 1,529.6666 | 1,549 | 1,549 | +21 (+1.37%) | 10,625,400 |
14 Mar 2019 | JPY | 1,550 | 1,551.6666 | 1,518.6666 | 1,528 | 1,528 | -13.667 (-0.89%) | 5,352,600 |
13 Mar 2019 | JPY | 1,560 | 1,571.3334 | 1,539.3334 | 1,541.6666 | 1,541.6666 | -5.667 (-0.37%) | 4,068,300 |
12 Mar 2019 | JPY | 1,538.6666 | 1,551.3334 | 1,535 | 1,547.3334 | 1,547.3334 | +19 (+1.24%) | 3,214,500 |
11 Mar 2019 | JPY | 1,526.6666 | 1,542.6666 | 1,521 | 1,528.3334 | 1,528.3334 | +16.667 (+1.10%) | 4,003,500 |
8 Mar 2019 | JPY | 1,500 | 1,522.6666 | 1,499.3334 | 1,511.6666 | 1,511.6666 | -4.667 (-0.31%) | 10,951,200 |
7 Mar 2019 | JPY | 1,483.3334 | 1,529.3334 | 1,483.3334 | 1,516.3334 | 1,516.3334 | -8.333 (-0.55%) | 13,348,200 |
6 Mar 2019 | JPY | 1,559.3334 | 1,559.6666 | 1,523.3334 | 1,524.6666 | 1,524.6666 | -47.333 (-3.01%) | 9,739,200 |
5 Mar 2019 | JPY | 1,575 | 1,580.6666 | 1,565.6666 | 1,572 | 1,572 | -26.333 (-1.65%) | 8,626,200 |
4 Mar 2019 | JPY | 1,634 | 1,635.6666 | 1,595 | 1,598.3334 | 1,598.3334 | -35.667 (-2.18%) | 7,253,700 |
1 Mar 2019 | JPY | 1,631 | 1,638.6666 | 1,622.6666 | 1,634 | 1,634 | +2.667 (+0.16%) | 4,930,200 |
28 Feb 2019 | JPY | 1,646.6666 | 1,646.6666 | 1,630.6666 | 1,631.3334 | 1,631.3334 | -16 (-0.97%) | 6,646,200 |
27 Feb 2019 | JPY | 1,642.6666 | 1,649.6666 | 1,636.6666 | 1,647.3334 | 1,647.3334 | +14 (+0.86%) | 6,564,600 |
26 Feb 2019 | JPY | 1,640 | 1,647.6666 | 1,630.3334 | 1,633.3334 | 1,633.3334 | -20.667 (-1.25%) | 4,765,500 |
25 Feb 2019 | JPY | 1,645.3334 | 1,654 | 1,639 | 1,654 | 1,654 | +3.333 (+0.20%) | 5,317,800 |
22 Feb 2019 | JPY | 1,666 | 1,666.6666 | 1,650 | 1,650.6666 | 1,650.6666 | -12.333 (-0.74%) | 4,875,900 |
21 Feb 2019 | JPY | 1,658 | 1,671.6666 | 1,652 | 1,663 | 1,663 | +4.333 (+0.26%) | 5,862,300 |
20 Feb 2019 | JPY | 1,673.3334 | 1,678 | 1,654.3334 | 1,658.6666 | 1,658.6666 | -12.667 (-0.76%) | 4,274,700 |
19 Feb 2019 | JPY | 1,653.3334 | 1,672.6666 | 1,653.3334 | 1,671.3334 | 1,671.3334 | +19.333 (+1.17%) | 5,854,800 |
18 Feb 2019 | JPY | 1,641.6666 | 1,656 | 1,637.3334 | 1,652 | 1,652 | +27 (+1.66%) | 3,594,300 |
15 Feb 2019 | JPY | 1,608.3334 | 1,625 | 1,595 | 1,625 | 1,625 | +9.333 (+0.58%) | 4,952,400 |
14 Feb 2019 | JPY | 1,601.6666 | 1,619.3334 | 1,600.3334 | 1,615.6666 | 1,615.6666 | +7.667 (+0.48%) | 4,287,000 |
13 Feb 2019 | JPY | 1,613 | 1,614.6666 | 1,592 | 1,608 | 1,608 | -6.333 (-0.39%) | 5,012,700 |
12 Feb 2019 | JPY | 1,620.3334 | 1,620.3334 | 1,590.3334 | 1,614.3334 | 1,614.3334 | +29.667 (+1.87%) | 6,097,200 |
8 Feb 2019 | JPY | 1,583.3334 | 1,589 | 1,572.3334 | 1,584.6666 | 1,584.6666 | -4.667 (-0.29%) | 6,029,400 |
7 Feb 2019 | JPY | 1,617 | 1,617.3334 | 1,587.6666 | 1,589.3334 | 1,589.3334 | -43.667 (-2.67%) | 5,233,800 |
6 Feb 2019 | JPY | 1,623.3334 | 1,640 | 1,616.6666 | 1,633 | 1,633 | +18 (+1.11%) | 5,151,000 |
5 Feb 2019 | JPY | 1,599.3334 | 1,618.3334 | 1,596.6666 | 1,615 | 1,615 | +23 (+1.44%) | 4,612,500 |