Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | JPY | 1,190 | 1,198 | 1,186.5 | 1,189 | 1,189 | +1.5 (+0.13%) | 3,933,400 |
19 Mar 2019 | JPY | 1,190 | 1,194 | 1,178.5 | 1,187.5 | 1,187.5 | -13.5 (-1.12%) | 2,240,300 |
18 Mar 2019 | JPY | 1,214.5 | 1,225 | 1,200 | 1,201 | 1,201 | -1.5 (-0.12%) | 1,811,400 |
15 Mar 2019 | JPY | 1,190 | 1,218 | 1,186.5 | 1,202.5 | 1,202.5 | +13.5 (+1.14%) | 6,138,200 |
14 Mar 2019 | JPY | 1,197.5 | 1,207.5 | 1,183.5 | 1,189 | 1,189 | -21 (-1.74%) | 2,911,300 |
13 Mar 2019 | JPY | 1,224 | 1,240.5 | 1,207 | 1,210 | 1,210 | -32.5 (-2.62%) | 2,060,600 |
12 Mar 2019 | JPY | 1,252.5 | 1,255 | 1,238 | 1,242.5 | 1,242.5 | +14 (+1.14%) | 2,273,900 |
11 Mar 2019 | JPY | 1,220 | 1,229.5 | 1,214 | 1,228.5 | 1,228.5 | +14 (+1.15%) | 1,385,700 |
8 Mar 2019 | JPY | 1,225 | 1,234 | 1,212 | 1,214.5 | 1,214.5 | -37 (-2.96%) | 5,099,100 |
7 Mar 2019 | JPY | 1,251 | 1,256.5 | 1,242.5 | 1,251.5 | 1,251.5 | -10.5 (-0.83%) | 2,861,300 |
6 Mar 2019 | JPY | 1,267.5 | 1,270 | 1,255 | 1,262 | 1,262 | -4.5 (-0.36%) | 3,254,000 |
5 Mar 2019 | JPY | 1,260.5 | 1,267.5 | 1,254.5 | 1,266.5 | 1,266.5 | +2.5 (+0.20%) | 3,564,000 |
4 Mar 2019 | JPY | 1,249 | 1,267 | 1,247 | 1,264 | 1,264 | +38.5 (+3.14%) | 5,274,300 |
1 Mar 2019 | JPY | 1,211 | 1,226.5 | 1,204 | 1,225.5 | 1,225.5 | +11.5 (+0.95%) | 3,756,800 |
28 Feb 2019 | JPY | 1,228 | 1,228 | 1,205.5 | 1,214 | 1,214 | -11.5 (-0.94%) | 4,350,200 |
27 Feb 2019 | JPY | 1,218 | 1,230.5 | 1,214.5 | 1,225.5 | 1,225.5 | +7.5 (+0.62%) | 5,772,100 |
26 Feb 2019 | JPY | 1,223 | 1,229 | 1,212.5 | 1,218 | 1,218 | -5 (-0.41%) | 3,422,800 |
25 Feb 2019 | JPY | 1,208 | 1,223 | 1,205 | 1,223 | 1,223 | +21.5 (+1.79%) | 3,285,700 |
22 Feb 2019 | JPY | 1,199.5 | 1,205 | 1,193.5 | 1,201.5 | 1,201.5 | +0.5 (+0.04%) | 2,986,700 |
21 Feb 2019 | JPY | 1,190 | 1,212.5 | 1,186 | 1,201 | 1,201 | -12.5 (-1.03%) | 4,387,500 |
20 Feb 2019 | JPY | 1,233.5 | 1,238.5 | 1,206 | 1,213.5 | 1,213.5 | -12.5 (-1.02%) | 3,913,900 |
19 Feb 2019 | JPY | 1,167 | 1,229.5 | 1,162.5 | 1,226 | 1,226 | +54.5 (+4.65%) | 8,482,000 |
18 Feb 2019 | JPY | 1,154.5 | 1,173.5 | 1,148 | 1,171.5 | 1,171.5 | +58.5 (+5.26%) | 4,378,900 |
15 Feb 2019 | JPY | 1,122 | 1,123.5 | 1,108 | 1,113 | 1,113 | -20.5 (-1.81%) | 2,633,200 |
14 Feb 2019 | JPY | 1,129.5 | 1,139 | 1,126.5 | 1,133.5 | 1,133.5 | +11.5 (+1.02%) | 4,341,200 |
13 Feb 2019 | JPY | 1,119 | 1,127 | 1,101.5 | 1,122 | 1,122 | +15 (+1.36%) | 4,510,600 |
12 Feb 2019 | JPY | 1,096 | 1,120.5 | 1,090.5 | 1,107 | 1,107 | +33.5 (+3.12%) | 5,583,400 |
8 Feb 2019 | JPY | 1,111 | 1,112.5 | 1,063 | 1,073.5 | 1,073.5 | -80 (-6.94%) | 6,850,400 |
7 Feb 2019 | JPY | 1,209 | 1,211 | 1,135 | 1,153.5 | 1,153.5 | -58 (-4.79%) | 7,061,900 |
6 Feb 2019 | JPY | 1,216.5 | 1,219.5 | 1,201 | 1,211.5 | 1,211.5 | -9 (-0.74%) | 2,415,300 |