Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | JPY | 1,800 | 1,827.5 | 1,792.5 | 1,827.5 | 1,827.5 | +32.5 (+1.81%) | 349,600 |
14 Mar 2019 | JPY | 1,817.5 | 1,817.5 | 1,790 | 1,795 | 1,795 | -17.5 (-0.97%) | 229,600 |
13 Mar 2019 | JPY | 1,785 | 1,817.5 | 1,785 | 1,812.5 | 1,812.5 | +27.5 (+1.54%) | 331,200 |
12 Mar 2019 | JPY | 1,792.5 | 1,797.5 | 1,780 | 1,785 | 1,785 | -2.5 (-0.14%) | 229,600 |
11 Mar 2019 | JPY | 1,800 | 1,807.5 | 1,780 | 1,787.5 | 1,787.5 | -12.5 (-0.69%) | 280,800 |
8 Mar 2019 | JPY | 1,815 | 1,827.5 | 1,790 | 1,800 | 1,800 | -37.5 (-2.04%) | 576,000 |
7 Mar 2019 | JPY | 1,800 | 1,845 | 1,800 | 1,837.5 | 1,837.5 | +27.5 (+1.52%) | 688,000 |
6 Mar 2019 | JPY | 1,797.5 | 1,822.5 | 1,777.5 | 1,810 | 1,810 | +22.5 (+1.26%) | 644,400 |
5 Mar 2019 | JPY | 1,752.5 | 1,810 | 1,745 | 1,787.5 | 1,787.5 | +27.5 (+1.56%) | 644,800 |
4 Mar 2019 | JPY | 1,782.5 | 1,785 | 1,752.5 | 1,760 | 1,760 | -5 (-0.28%) | 350,800 |
1 Mar 2019 | JPY | 1,770 | 1,770 | 1,750 | 1,765 | 1,765 | +12.5 (+0.71%) | 357,200 |
28 Feb 2019 | JPY | 1,762.5 | 1,777.5 | 1,740 | 1,752.5 | 1,752.5 | -17.5 (-0.99%) | 529,200 |
27 Feb 2019 | JPY | 1,760 | 1,785 | 1,755 | 1,770 | 1,770 | +7.5 (+0.43%) | 444,400 |
26 Feb 2019 | JPY | 1,760 | 1,780 | 1,752.5 | 1,762.5 | 1,762.5 | -15 (-0.84%) | 339,200 |
25 Feb 2019 | JPY | 1,795 | 1,800 | 1,767.5 | 1,777.5 | 1,777.5 | -17.5 (-0.97%) | 414,400 |
22 Feb 2019 | JPY | 1,767.5 | 1,805 | 1,765 | 1,795 | 1,795 | +22.5 (+1.27%) | 422,000 |
21 Feb 2019 | JPY | 1,805 | 1,817.5 | 1,760 | 1,772.5 | 1,772.5 | -27.5 (-1.53%) | 494,800 |
20 Feb 2019 | JPY | 1,802.5 | 1,810 | 1,790 | 1,800 | 1,800 | +2.5 (+0.14%) | 452,000 |
19 Feb 2019 | JPY | 1,832.5 | 1,847.5 | 1,777.5 | 1,797.5 | 1,797.5 | -22.5 (-1.24%) | 888,000 |
18 Feb 2019 | JPY | 1,840 | 1,862.5 | 1,810 | 1,820 | 1,820 | -7.5 (-0.41%) | 645,600 |
15 Feb 2019 | JPY | 1,812.5 | 1,837.5 | 1,790 | 1,827.5 | 1,827.5 | +22.5 (+1.25%) | 639,600 |
14 Feb 2019 | JPY | 1,760 | 1,817.5 | 1,757.5 | 1,805 | 1,805 | +40 (+2.27%) | 611,200 |
13 Feb 2019 | JPY | 1,792.5 | 1,792.5 | 1,755 | 1,765 | 1,765 | -27.5 (-1.53%) | 696,000 |
12 Feb 2019 | JPY | 1,810 | 1,810 | 1,752.5 | 1,792.5 | 1,792.5 | -2.5 (-0.14%) | 1,096,000 |
8 Feb 2019 | JPY | 1,700 | 1,865 | 1,700 | 1,795 | 1,795 | +170 (+10.46%) | 3,658,400 |
7 Feb 2019 | JPY | 1,645 | 1,660 | 1,605 | 1,625 | 1,625 | +5 (+0.31%) | 919,600 |
6 Feb 2019 | JPY | 1,650 | 1,660 | 1,610 | 1,620 | 1,620 | -25 (-1.52%) | 549,600 |
5 Feb 2019 | JPY | 1,662.5 | 1,665 | 1,635 | 1,645 | 1,645 | -25 (-1.50%) | 683,200 |
4 Feb 2019 | JPY | 1,630 | 1,672.5 | 1,627.5 | 1,670 | 1,670 | +77.5 (+4.87%) | 1,011,200 |
1 Feb 2019 | JPY | 1,580 | 1,600 | 1,577.5 | 1,592.5 | 1,592.5 | +2.5 (+0.16%) | 254,000 |