Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 3,545 | 3,645 | 3,480 | 3,530 | 3,530 | +75 (+2.17%) | 118,500 |
30 Jan 2019 | JPY | 3,565 | 3,565 | 3,405 | 3,455 | 3,455 | -120 (-3.36%) | 93,100 |
29 Jan 2019 | JPY | 3,450 | 3,585 | 3,430 | 3,575 | 3,575 | +110 (+3.17%) | 80,800 |
28 Jan 2019 | JPY | 3,345 | 3,475 | 3,345 | 3,465 | 3,465 | +130 (+3.90%) | 55,200 |
25 Jan 2019 | JPY | 3,315 | 3,430 | 3,310 | 3,335 | 3,335 | -10 (-0.30%) | 74,200 |
24 Jan 2019 | JPY | 3,350 | 3,415 | 3,300 | 3,345 | 3,345 | +40 (+1.21%) | 91,800 |
23 Jan 2019 | JPY | 3,205 | 3,350 | 3,180 | 3,305 | 3,305 | +90 (+2.80%) | 87,200 |
22 Jan 2019 | JPY | 3,330 | 3,330 | 3,215 | 3,215 | 3,215 | -80 (-2.43%) | 65,600 |
21 Jan 2019 | JPY | 3,385 | 3,390 | 3,265 | 3,295 | 3,295 | -20 (-0.60%) | 81,700 |
18 Jan 2019 | JPY | 3,255 | 3,315 | 3,240 | 3,315 | 3,315 | +65 (+2%) | 79,100 |
17 Jan 2019 | JPY | 3,295 | 3,350 | 3,250 | 3,250 | 3,250 | -40 (-1.22%) | 159,000 |
16 Jan 2019 | JPY | 3,385 | 3,495 | 3,180 | 3,290 | 3,290 | -470 (-12.50%) | 326,600 |
15 Jan 2019 | JPY | 3,780 | 3,865 | 3,670 | 3,760 | 3,760 | +120 (+3.30%) | 103,400 |
11 Jan 2019 | JPY | 3,515 | 3,765 | 3,515 | 3,640 | 3,640 | +75 (+2.10%) | 54,400 |
10 Jan 2019 | JPY | 3,625 | 3,670 | 3,530 | 3,565 | 3,565 | -130 (-3.52%) | 46,000 |
9 Jan 2019 | JPY | 3,625 | 3,750 | 3,625 | 3,695 | 3,695 | +35 (+0.96%) | 31,000 |
8 Jan 2019 | JPY | 3,715 | 3,835 | 3,655 | 3,660 | 3,660 | -80 (-2.14%) | 35,700 |
7 Jan 2019 | JPY | 3,715 | 3,865 | 3,705 | 3,740 | 3,740 | +125 (+3.46%) | 38,400 |
4 Jan 2019 | JPY | 3,540 | 3,625 | 3,505 | 3,615 | 3,615 | -35 (-0.96%) | 38,800 |
31 Dec 2018 | JPY | 3,650 | 3,650 | 3,650 | 3,650 | 3,650 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 3,785 | 3,875 | 3,555 | 3,650 | 3,650 | -135 (-3.57%) | 59,900 |
27 Dec 2018 | JPY | 3,750 | 3,875 | 3,690 | 3,785 | 3,785 | +230 (+6.47%) | 60,200 |
26 Dec 2018 | JPY | 3,690 | 3,800 | 3,450 | 3,555 | 3,555 | -100 (-2.74%) | 84,000 |
25 Dec 2018 | JPY | 3,335 | 3,700 | 3,335 | 3,655 | 3,655 | -100 (-2.66%) | 99,600 |
24 Dec 2018 | JPY | 3,755 | 3,755 | 3,755 | 3,755 | 3,755 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 3,625 | 3,825 | 3,580 | 3,755 | 3,755 | -10 (-0.27%) | 74,300 |
20 Dec 2018 | JPY | 3,875 | 3,910 | 3,670 | 3,765 | 3,765 | -235 (-5.88%) | 83,500 |
19 Dec 2018 | JPY | 3,775 | 4,070 | 3,720 | 4,000 | 4,000 | +165 (+4.30%) | 70,600 |
18 Dec 2018 | JPY | 4,005 | 4,055 | 3,835 | 3,835 | 3,835 | -300 (-7.26%) | 68,100 |
17 Dec 2018 | JPY | 4,135 | 4,270 | 4,015 | 4,135 | 4,135 | -70 (-1.66%) | 43,500 |