Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | JPY | 1,099 | 1,153 | 1,072 | 1,145 | 1,145 | -14 (-1.21%) | 273,800 |
22 Mar 2019 | JPY | 1,104 | 1,164 | 1,092 | 1,159 | 1,159 | +65 (+5.94%) | 613,300 |
20 Mar 2019 | JPY | 1,176 | 1,180 | 1,061 | 1,094 | 1,094 | -104 (-8.68%) | 944,500 |
19 Mar 2019 | JPY | 1,261 | 1,261 | 1,186 | 1,198 | 1,198 | -111 (-8.48%) | 450,700 |
18 Mar 2019 | JPY | 1,333 | 1,358 | 1,292 | 1,309 | 1,309 | -34 (-2.53%) | 297,100 |
15 Mar 2019 | JPY | 1,350 | 1,406 | 1,295 | 1,343 | 1,343 | +16 (+1.21%) | 708,000 |
14 Mar 2019 | JPY | 1,280 | 1,328 | 1,257 | 1,327 | 1,327 | +81 (+6.50%) | 344,100 |
13 Mar 2019 | JPY | 1,282 | 1,305 | 1,183 | 1,246 | 1,246 | -53 (-4.08%) | 393,500 |
12 Mar 2019 | JPY | 1,313 | 1,335 | 1,276 | 1,299 | 1,299 | -12 (-0.92%) | 338,500 |
11 Mar 2019 | JPY | 1,254 | 1,340 | 1,235 | 1,311 | 1,311 | +51 (+4.05%) | 487,200 |
8 Mar 2019 | JPY | 1,248 | 1,275 | 1,223 | 1,260 | 1,260 | -6 (-0.47%) | 427,800 |
7 Mar 2019 | JPY | 1,305 | 1,345 | 1,240 | 1,266 | 1,266 | -21 (-1.63%) | 766,700 |
6 Mar 2019 | JPY | 1,370 | 1,391 | 1,261 | 1,287 | 1,287 | -64 (-4.74%) | 973,600 |
5 Mar 2019 | JPY | 1,530 | 1,576 | 1,322 | 1,351 | 1,351 | -172 (-11.29%) | 1,285,900 |
4 Mar 2019 | JPY | 1,540 | 1,552 | 1,506 | 1,523 | 1,523 | -16 (-1.04%) | 443,200 |
1 Mar 2019 | JPY | 1,566 | 1,636 | 1,500 | 1,539 | 1,539 | -24 (-1.54%) | 834,800 |
28 Feb 2019 | JPY | 1,620 | 1,645 | 1,534 | 1,563 | 1,563 | -46 (-2.86%) | 573,300 |
27 Feb 2019 | JPY | 1,710 | 1,745 | 1,603 | 1,609 | 1,609 | -25 (-1.53%) | 708,700 |
26 Feb 2019 | JPY | 1,700 | 1,721 | 1,631 | 1,634 | 1,634 | -56 (-3.31%) | 562,400 |
25 Feb 2019 | JPY | 1,762 | 1,770 | 1,604 | 1,690 | 1,690 | -41 (-2.37%) | 870,500 |
22 Feb 2019 | JPY | 1,626 | 1,740 | 1,609 | 1,731 | 1,731 | +86 (+5.23%) | 778,900 |
21 Feb 2019 | JPY | 1,517 | 1,677 | 1,517 | 1,645 | 1,645 | +128 (+8.44%) | 1,388,000 |
20 Feb 2019 | JPY | 1,496 | 1,519 | 1,444 | 1,517 | 1,517 | +31 (+2.09%) | 531,900 |
19 Feb 2019 | JPY | 1,372 | 1,488 | 1,371 | 1,486 | 1,486 | +109 (+7.92%) | 592,000 |
18 Feb 2019 | JPY | 1,508 | 1,508 | 1,365 | 1,377 | 1,377 | -71 (-4.90%) | 510,600 |
15 Feb 2019 | JPY | 1,555 | 1,593 | 1,447 | 1,448 | 1,448 | -109 (-7.00%) | 904,200 |
14 Feb 2019 | JPY | 1,480 | 1,572 | 1,480 | 1,557 | 1,557 | +125 (+8.73%) | 1,311,300 |
13 Feb 2019 | JPY | 1,357 | 1,444 | 1,325 | 1,432 | 1,432 | +147 (+11.44%) | 1,489,300 |
12 Feb 2019 | JPY | 1,322 | 1,344 | 1,261 | 1,285 | 1,285 | -35 (-2.65%) | 400,700 |
8 Feb 2019 | JPY | 1,264 | 1,353 | 1,259 | 1,320 | 1,320 | +30 (+2.33%) | 490,000 |