Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | JPY | 3,160 | 3,185 | 2,960 | 3,045 | 3,045 | -45 (-1.46%) | 116,400 |
8 Mar 2019 | JPY | 3,385 | 3,385 | 3,040 | 3,090 | 3,090 | -390 (-11.21%) | 400,900 |
7 Mar 2019 | JPY | 3,360 | 3,740 | 3,300 | 3,480 | 3,480 | +330 (+10.48%) | 812,300 |
6 Mar 2019 | JPY | 3,205 | 3,280 | 3,145 | 3,150 | 3,150 | 0.0 (0.0%) | 99,000 |
5 Mar 2019 | JPY | 3,220 | 3,220 | 3,135 | 3,150 | 3,150 | -90 (-2.78%) | 83,600 |
4 Mar 2019 | JPY | 3,250 | 3,315 | 3,225 | 3,240 | 3,240 | +25 (+0.78%) | 74,500 |
1 Mar 2019 | JPY | 3,205 | 3,245 | 3,145 | 3,215 | 3,215 | +25 (+0.78%) | 61,500 |
28 Feb 2019 | JPY | 3,210 | 3,240 | 3,140 | 3,190 | 3,190 | -50 (-1.54%) | 95,600 |
27 Feb 2019 | JPY | 3,265 | 3,270 | 3,200 | 3,240 | 3,240 | -25 (-0.77%) | 54,300 |
26 Feb 2019 | JPY | 3,255 | 3,355 | 3,175 | 3,265 | 3,265 | +20 (+0.62%) | 97,600 |
25 Feb 2019 | JPY | 3,185 | 3,275 | 3,175 | 3,245 | 3,245 | +75 (+2.37%) | 79,300 |
22 Feb 2019 | JPY | 3,120 | 3,200 | 3,030 | 3,170 | 3,170 | -5 (-0.16%) | 104,000 |
21 Feb 2019 | JPY | 3,200 | 3,285 | 3,130 | 3,175 | 3,175 | -20 (-0.63%) | 90,400 |
20 Feb 2019 | JPY | 3,250 | 3,325 | 3,165 | 3,195 | 3,195 | -50 (-1.54%) | 100,600 |
19 Feb 2019 | JPY | 3,190 | 3,290 | 3,190 | 3,245 | 3,245 | +65 (+2.04%) | 102,000 |
18 Feb 2019 | JPY | 3,140 | 3,205 | 3,105 | 3,180 | 3,180 | +80 (+2.58%) | 63,800 |
15 Feb 2019 | JPY | 3,090 | 3,165 | 3,050 | 3,100 | 3,100 | -35 (-1.12%) | 77,000 |
14 Feb 2019 | JPY | 3,175 | 3,245 | 3,120 | 3,135 | 3,135 | -110 (-3.39%) | 133,600 |
13 Feb 2019 | JPY | 3,100 | 3,310 | 3,080 | 3,245 | 3,245 | +210 (+6.92%) | 282,000 |
12 Feb 2019 | JPY | 2,921 | 3,085 | 2,877 | 3,035 | 3,035 | +125 (+4.30%) | 153,600 |
8 Feb 2019 | JPY | 2,949 | 2,973 | 2,878 | 2,910 | 2,910 | -84 (-2.81%) | 146,600 |
7 Feb 2019 | JPY | 2,959 | 3,090 | 2,955 | 2,994 | 2,994 | +57 (+1.94%) | 155,700 |
6 Feb 2019 | JPY | 2,967 | 3,005 | 2,884 | 2,937 | 2,937 | -1 (-0.03%) | 91,800 |
5 Feb 2019 | JPY | 3,065 | 3,095 | 2,915 | 2,938 | 2,938 | -127 (-4.14%) | 191,700 |
4 Feb 2019 | JPY | 2,860 | 3,135 | 2,815 | 3,065 | 3,065 | +336 (+12.31%) | 300,800 |
1 Feb 2019 | JPY | 2,720 | 2,746 | 2,666 | 2,729 | 2,729 | -24 (-0.87%) | 61,300 |
31 Jan 2019 | JPY | 2,749 | 2,830 | 2,701 | 2,753 | 2,753 | +115 (+4.36%) | 113,900 |
30 Jan 2019 | JPY | 2,687 | 2,793 | 2,627 | 2,638 | 2,638 | -19 (-0.72%) | 121,200 |
29 Jan 2019 | JPY | 2,750 | 2,773 | 2,530 | 2,657 | 2,657 | -133 (-4.77%) | 179,100 |
28 Jan 2019 | JPY | 2,800 | 2,853 | 2,744 | 2,790 | 2,790 | +46 (+1.68%) | 139,000 |