Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | JPY | 1,503 | 1,509 | 1,465 | 1,507 | 1,507 | +22 (+1.48%) | 8,126,100 |
1 Feb 2019 | JPY | 1,490 | 1,520 | 1,483 | 1,485 | 1,485 | -21 (-1.39%) | 9,815,900 |
31 Jan 2019 | JPY | 1,530 | 1,538 | 1,482 | 1,506 | 1,506 | +4 (+0.27%) | 13,681,200 |
30 Jan 2019 | JPY | 1,511 | 1,529 | 1,483 | 1,502 | 1,502 | +32 (+2.18%) | 16,991,600 |
29 Jan 2019 | JPY | 1,450 | 1,477 | 1,409 | 1,470 | 1,470 | -31 (-2.07%) | 21,869,500 |
28 Jan 2019 | JPY | 1,469 | 1,520 | 1,467 | 1,501 | 1,501 | +29 (+1.97%) | 24,657,900 |
25 Jan 2019 | JPY | 1,378 | 1,472 | 1,376 | 1,472 | 1,472 | +153 (+11.60%) | 31,104,800 |
24 Jan 2019 | JPY | 1,257 | 1,322 | 1,248 | 1,319 | 1,319 | +63 (+5.02%) | 14,271,200 |
23 Jan 2019 | JPY | 1,242 | 1,275 | 1,218 | 1,256 | 1,256 | -14 (-1.10%) | 11,589,800 |
22 Jan 2019 | JPY | 1,320 | 1,331 | 1,264 | 1,270 | 1,270 | -30 (-2.31%) | 12,167,300 |
21 Jan 2019 | JPY | 1,276 | 1,312 | 1,261 | 1,300 | 1,300 | +54 (+4.33%) | 15,260,700 |
18 Jan 2019 | JPY | 1,200 | 1,246 | 1,190 | 1,246 | 1,246 | -9 (-0.72%) | 17,790,900 |
17 Jan 2019 | JPY | 1,279 | 1,284 | 1,250 | 1,255 | 1,255 | -8 (-0.63%) | 8,824,900 |
16 Jan 2019 | JPY | 1,294 | 1,298 | 1,243 | 1,263 | 1,263 | -37 (-2.85%) | 13,220,400 |
15 Jan 2019 | JPY | 1,253 | 1,309 | 1,239 | 1,300 | 1,300 | +11 (+0.85%) | 13,255,600 |
11 Jan 2019 | JPY | 1,260 | 1,296 | 1,253 | 1,289 | 1,289 | +32 (+2.55%) | 10,584,200 |
10 Jan 2019 | JPY | 1,273 | 1,303 | 1,252 | 1,257 | 1,257 | +2 (+0.16%) | 13,954,300 |
9 Jan 2019 | JPY | 1,256 | 1,260 | 1,214 | 1,255 | 1,255 | +1 (+0.08%) | 12,793,200 |
8 Jan 2019 | JPY | 1,226 | 1,271 | 1,212 | 1,254 | 1,254 | +28 (+2.28%) | 13,754,200 |
7 Jan 2019 | JPY | 1,222 | 1,241 | 1,208 | 1,226 | 1,226 | +73 (+6.33%) | 12,670,100 |
4 Jan 2019 | JPY | 1,151 | 1,163 | 1,116 | 1,153 | 1,153 | -74 (-6.03%) | 16,379,100 |
31 Dec 2018 | JPY | 1,227 | 1,227 | 1,227 | 1,227 | 1,227 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,210 | 1,253 | 1,208 | 1,227 | 1,227 | +9 (+0.74%) | 12,830,700 |
27 Dec 2018 | JPY | 1,249 | 1,249 | 1,186 | 1,218 | 1,218 | +73 (+6.38%) | 18,738,100 |
26 Dec 2018 | JPY | 1,220 | 1,235 | 1,128 | 1,145 | 1,145 | -62 (-5.14%) | 16,864,800 |
25 Dec 2018 | JPY | 1,210 | 1,245 | 1,202 | 1,207 | 1,207 | -87 (-6.72%) | 12,936,700 |
24 Dec 2018 | JPY | 1,294 | 1,294 | 1,294 | 1,294 | 1,294 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,305 | 1,347 | 1,286 | 1,294 | 1,294 | -25 (-1.90%) | 13,029,400 |
20 Dec 2018 | JPY | 1,320 | 1,373 | 1,310 | 1,319 | 1,319 | -31 (-2.30%) | 12,303,900 |
19 Dec 2018 | JPY | 1,379 | 1,384 | 1,323 | 1,350 | 1,350 | -29 (-2.10%) | 12,239,000 |