Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | JPY | 1,260 | 1,281 | 1,245 | 1,275 | 1,275 | +2 (+0.16%) | 7,225,600 |
18 Mar 2019 | JPY | 1,257 | 1,280 | 1,250 | 1,273 | 1,273 | +46 (+3.75%) | 10,071,300 |
15 Mar 2019 | JPY | 1,224 | 1,254 | 1,214 | 1,227 | 1,227 | +2 (+0.16%) | 11,606,100 |
14 Mar 2019 | JPY | 1,253 | 1,253 | 1,218 | 1,225 | 1,225 | -23 (-1.84%) | 10,559,300 |
13 Mar 2019 | JPY | 1,264 | 1,278 | 1,239 | 1,248 | 1,248 | -27 (-2.12%) | 7,185,800 |
12 Mar 2019 | JPY | 1,297 | 1,298 | 1,269 | 1,275 | 1,275 | +30 (+2.41%) | 9,950,900 |
11 Mar 2019 | JPY | 1,263 | 1,265 | 1,206 | 1,245 | 1,245 | +2 (+0.16%) | 11,863,500 |
8 Mar 2019 | JPY | 1,281 | 1,288 | 1,236 | 1,243 | 1,243 | -66 (-5.04%) | 19,286,500 |
7 Mar 2019 | JPY | 1,338 | 1,346 | 1,286 | 1,309 | 1,309 | -86 (-6.16%) | 20,287,600 |
6 Mar 2019 | JPY | 1,420 | 1,423 | 1,381 | 1,395 | 1,395 | -49 (-3.39%) | 13,195,000 |
5 Mar 2019 | JPY | 1,450 | 1,467 | 1,428 | 1,444 | 1,444 | -36 (-2.43%) | 11,026,800 |
4 Mar 2019 | JPY | 1,450 | 1,492 | 1,450 | 1,480 | 1,480 | +59 (+4.15%) | 11,313,100 |
1 Mar 2019 | JPY | 1,425 | 1,453 | 1,412 | 1,421 | 1,421 | +8 (+0.57%) | 10,209,500 |
28 Feb 2019 | JPY | 1,452 | 1,454 | 1,412 | 1,413 | 1,413 | -64 (-4.33%) | 12,646,400 |
27 Feb 2019 | JPY | 1,506 | 1,516 | 1,473 | 1,477 | 1,477 | -30 (-1.99%) | 9,874,700 |
26 Feb 2019 | JPY | 1,515 | 1,520 | 1,488 | 1,507 | 1,507 | 0.0 (0.0%) | 8,562,300 |
25 Feb 2019 | JPY | 1,547 | 1,549 | 1,503 | 1,507 | 1,507 | -13 (-0.86%) | 9,121,300 |
22 Feb 2019 | JPY | 1,501 | 1,531 | 1,494 | 1,520 | 1,520 | -19 (-1.23%) | 8,756,500 |
21 Feb 2019 | JPY | 1,515 | 1,552 | 1,504 | 1,539 | 1,539 | -21 (-1.35%) | 12,979,400 |
20 Feb 2019 | JPY | 1,574 | 1,584 | 1,553 | 1,560 | 1,560 | -11 (-0.70%) | 7,658,700 |
19 Feb 2019 | JPY | 1,592 | 1,599 | 1,556 | 1,571 | 1,571 | -19 (-1.19%) | 8,422,900 |
18 Feb 2019 | JPY | 1,636 | 1,641 | 1,590 | 1,590 | 1,590 | +6 (+0.38%) | 8,306,300 |
15 Feb 2019 | JPY | 1,602 | 1,615 | 1,576 | 1,584 | 1,584 | -46 (-2.82%) | 9,946,200 |
14 Feb 2019 | JPY | 1,649 | 1,667 | 1,619 | 1,630 | 1,630 | -21 (-1.27%) | 10,924,200 |
13 Feb 2019 | JPY | 1,606 | 1,663 | 1,572 | 1,651 | 1,651 | +86 (+5.50%) | 19,149,200 |
12 Feb 2019 | JPY | 1,521 | 1,578 | 1,507 | 1,565 | 1,565 | +86 (+5.81%) | 13,649,000 |
8 Feb 2019 | JPY | 1,520 | 1,543 | 1,474 | 1,479 | 1,479 | -92 (-5.86%) | 15,415,700 |
7 Feb 2019 | JPY | 1,596 | 1,611 | 1,541 | 1,571 | 1,571 | +14 (+0.90%) | 12,440,900 |
6 Feb 2019 | JPY | 1,530 | 1,602 | 1,461 | 1,557 | 1,557 | +25 (+1.63%) | 27,168,700 |
5 Feb 2019 | JPY | 1,514 | 1,562 | 1,501 | 1,532 | 1,532 | +25 (+1.66%) | 13,378,100 |