Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | JPY | 1,578.6666 | 1,596.6666 | 1,577 | 1,592 | 1,592 | +8.667 (+0.55%) | 3,812,400 |
1 Feb 2019 | JPY | 1,576.3334 | 1,589.6666 | 1,574.6666 | 1,583.3334 | 1,583.3334 | +3.667 (+0.23%) | 4,271,100 |
31 Jan 2019 | JPY | 1,581.6666 | 1,586.3334 | 1,571.3334 | 1,579.6666 | 1,579.6666 | +12.333 (+0.79%) | 6,129,300 |
30 Jan 2019 | JPY | 1,570.3334 | 1,575.6666 | 1,565 | 1,567.3334 | 1,567.3334 | -10 (-0.63%) | 4,170,900 |
29 Jan 2019 | JPY | 1,556 | 1,577.6666 | 1,555.3334 | 1,577.3334 | 1,577.3334 | +18.333 (+1.18%) | 4,400,100 |
28 Jan 2019 | JPY | 1,566.3334 | 1,574.3334 | 1,557.6666 | 1,559 | 1,559 | -22.333 (-1.41%) | 4,161,000 |
25 Jan 2019 | JPY | 1,565 | 1,586 | 1,565 | 1,581.3334 | 1,581.3334 | +0.333 (+0.02%) | 6,350,700 |
24 Jan 2019 | JPY | 1,582.3334 | 1,589 | 1,572 | 1,581 | 1,581 | -8.333 (-0.52%) | 5,361,900 |
23 Jan 2019 | JPY | 1,587.6666 | 1,596.6666 | 1,571.6666 | 1,589.3334 | 1,589.3334 | -12 (-0.75%) | 5,693,400 |
22 Jan 2019 | JPY | 1,580 | 1,604.6666 | 1,574.6666 | 1,601.3334 | 1,601.3334 | +35 (+2.23%) | 7,402,800 |
21 Jan 2019 | JPY | 1,573.3334 | 1,581.3334 | 1,565 | 1,566.3334 | 1,566.3334 | -3 (-0.19%) | 5,045,100 |
18 Jan 2019 | JPY | 1,581.3334 | 1,586.3334 | 1,569.3334 | 1,569.3334 | 1,569.3334 | -8 (-0.51%) | 5,796,300 |
17 Jan 2019 | JPY | 1,584.6666 | 1,586.3334 | 1,567.6666 | 1,577.3334 | 1,577.3334 | +1.667 (+0.11%) | 6,070,800 |
16 Jan 2019 | JPY | 1,583.3334 | 1,585.6666 | 1,565.3334 | 1,575.6666 | 1,575.6666 | +2 (+0.13%) | 5,956,800 |
15 Jan 2019 | JPY | 1,583.3334 | 1,606 | 1,572.6666 | 1,573.6666 | 1,573.6666 | -37.667 (-2.34%) | 8,342,700 |
11 Jan 2019 | JPY | 1,623.3334 | 1,638 | 1,592.6666 | 1,611.3334 | 1,611.3334 | -30.667 (-1.87%) | 9,910,200 |
10 Jan 2019 | JPY | 1,663 | 1,665 | 1,636 | 1,642 | 1,642 | -26.667 (-1.60%) | 7,897,200 |
9 Jan 2019 | JPY | 1,666 | 1,682.3334 | 1,652.6666 | 1,668.6666 | 1,668.6666 | +34 (+2.08%) | 6,319,800 |
8 Jan 2019 | JPY | 1,667 | 1,670.6666 | 1,633.3334 | 1,634.6666 | 1,634.6666 | -49 (-2.91%) | 10,083,600 |
7 Jan 2019 | JPY | 1,678 | 1,711 | 1,674.3334 | 1,683.6666 | 1,683.6666 | +36 (+2.18%) | 11,727,300 |
4 Jan 2019 | JPY | 1,593.3334 | 1,649.6666 | 1,587.6666 | 1,647.6666 | 1,647.6666 | +53.333 (+3.35%) | 13,365,600 |
31 Dec 2018 | JPY | 1,594.3334 | 1,594.3334 | 1,594.3334 | 1,594.3334 | 1,594.3334 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,609.3334 | 1,610 | 1,575.6666 | 1,594.3334 | 1,594.3334 | -22.667 (-1.40%) | 4,920,900 |
27 Dec 2018 | JPY | 1,578 | 1,627 | 1,571.3334 | 1,617 | 1,617 | +65.667 (+4.23%) | 9,829,800 |
26 Dec 2018 | JPY | 1,531 | 1,570.6666 | 1,527.3334 | 1,551.3334 | 1,551.3334 | +22 (+1.44%) | 6,660,000 |
25 Dec 2018 | JPY | 1,583.3334 | 1,587 | 1,510 | 1,529.3334 | 1,529.3334 | -58.667 (-3.69%) | 7,349,100 |
24 Dec 2018 | JPY | 1,588 | 1,588 | 1,588 | 1,588 | 1,588 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,593 | 1,597 | 1,571.3334 | 1,588 | 1,588 | -24 (-1.49%) | 13,749,000 |
20 Dec 2018 | JPY | 1,620.3334 | 1,636 | 1,599.3334 | 1,612 | 1,612 | -5.667 (-0.35%) | 9,132,300 |
19 Dec 2018 | JPY | 1,632 | 1,634.3334 | 1,606.6666 | 1,617.6666 | 1,617.6666 | -11.667 (-0.72%) | 6,351,900 |