Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jan 2019 | JPY | 3,335 | 3,425 | 3,085 | 3,125 | 3,125 | -310 (-9.02%) | 87,000 |
29 Jan 2019 | JPY | 3,425 | 3,530 | 3,170 | 3,435 | 3,435 | -365 (-9.61%) | 218,600 |
28 Jan 2019 | JPY | 4,025 | 4,075 | 3,710 | 3,800 | 3,800 | -225 (-5.59%) | 116,000 |
25 Jan 2019 | JPY | 4,080 | 4,095 | 3,940 | 4,025 | 4,025 | -55 (-1.35%) | 31,600 |
24 Jan 2019 | JPY | 4,050 | 4,105 | 3,950 | 4,080 | 4,080 | +70 (+1.75%) | 28,800 |
23 Jan 2019 | JPY | 4,050 | 4,075 | 3,890 | 4,010 | 4,010 | -45 (-1.11%) | 38,200 |
22 Jan 2019 | JPY | 3,980 | 4,200 | 3,970 | 4,055 | 4,055 | +125 (+3.18%) | 62,600 |
21 Jan 2019 | JPY | 3,920 | 4,345 | 3,790 | 3,930 | 3,930 | +65 (+1.68%) | 144,000 |
18 Jan 2019 | JPY | 3,810 | 3,880 | 3,755 | 3,865 | 3,865 | +20 (+0.52%) | 31,000 |
17 Jan 2019 | JPY | 3,730 | 3,910 | 3,715 | 3,845 | 3,845 | +160 (+4.34%) | 45,200 |
16 Jan 2019 | JPY | 3,740 | 3,775 | 3,645 | 3,685 | 3,685 | -5 (-0.14%) | 22,200 |
15 Jan 2019 | JPY | 3,645 | 3,700 | 3,610 | 3,690 | 3,690 | +100 (+2.79%) | 17,800 |
11 Jan 2019 | JPY | 3,570 | 3,650 | 3,465 | 3,590 | 3,590 | +130 (+3.76%) | 29,600 |
10 Jan 2019 | JPY | 3,685 | 3,760 | 3,460 | 3,460 | 3,460 | -235 (-6.36%) | 46,000 |
9 Jan 2019 | JPY | 3,875 | 3,975 | 3,665 | 3,695 | 3,695 | -70 (-1.86%) | 49,800 |
8 Jan 2019 | JPY | 3,760 | 3,970 | 3,665 | 3,765 | 3,765 | -10 (-0.26%) | 53,600 |
7 Jan 2019 | JPY | 3,720 | 4,085 | 3,670 | 3,775 | 3,775 | +205 (+5.74%) | 75,400 |
4 Jan 2019 | JPY | 3,265 | 3,675 | 3,180 | 3,570 | 3,570 | +175 (+5.15%) | 54,600 |
31 Dec 2018 | JPY | 3,395 | 3,395 | 3,395 | 3,395 | 3,395 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 3,490 | 3,490 | 3,330 | 3,395 | 3,395 | -140 (-3.96%) | 31,000 |
27 Dec 2018 | JPY | 3,550 | 3,610 | 3,400 | 3,535 | 3,535 | +180 (+5.37%) | 56,600 |
26 Dec 2018 | JPY | 3,390 | 3,535 | 3,140 | 3,355 | 3,355 | +125 (+3.87%) | 61,000 |
25 Dec 2018 | JPY | 3,185 | 3,350 | 3,125 | 3,230 | 3,230 | -190 (-5.56%) | 46,800 |
24 Dec 2018 | JPY | 3,420 | 3,420 | 3,420 | 3,420 | 3,420 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 3,460 | 3,500 | 3,165 | 3,420 | 3,420 | -110 (-3.12%) | 111,000 |
20 Dec 2018 | JPY | 3,710 | 3,850 | 3,225 | 3,530 | 3,530 | -240 (-6.37%) | 140,600 |
19 Dec 2018 | JPY | 3,950 | 4,070 | 3,750 | 3,770 | 3,770 | -195 (-4.92%) | 78,000 |
18 Dec 2018 | JPY | 3,985 | 4,225 | 3,860 | 3,965 | 3,965 | -140 (-3.41%) | 61,000 |
17 Dec 2018 | JPY | 4,395 | 4,710 | 4,100 | 4,105 | 4,105 | -265 (-6.06%) | 133,200 |
14 Dec 2018 | JPY | 4,470 | 4,585 | 4,255 | 4,370 | 4,370 | -50 (-1.13%) | 99,200 |