Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 1,587.5 | 1,595 | 1,572.5 | 1,590 | 1,590 | +22.5 (+1.44%) | 422,000 |
30 Jan 2019 | JPY | 1,562.5 | 1,580 | 1,552.5 | 1,567.5 | 1,567.5 | -12.5 (-0.79%) | 422,400 |
29 Jan 2019 | JPY | 1,545 | 1,590 | 1,540 | 1,580 | 1,580 | +20 (+1.28%) | 390,800 |
28 Jan 2019 | JPY | 1,557.5 | 1,592.5 | 1,555 | 1,560 | 1,560 | +27.5 (+1.79%) | 784,000 |
25 Jan 2019 | JPY | 1,482.5 | 1,565 | 1,470 | 1,532.5 | 1,532.5 | +67.5 (+4.61%) | 1,243,200 |
24 Jan 2019 | JPY | 1,437.5 | 1,465 | 1,427.5 | 1,465 | 1,465 | +22.5 (+1.56%) | 469,600 |
23 Jan 2019 | JPY | 1,417.5 | 1,450 | 1,417.5 | 1,442.5 | 1,442.5 | +27.5 (+1.94%) | 578,000 |
22 Jan 2019 | JPY | 1,407.5 | 1,420 | 1,400 | 1,415 | 1,415 | +10 (+0.71%) | 372,800 |
21 Jan 2019 | JPY | 1,445 | 1,450 | 1,400 | 1,405 | 1,405 | -37.5 (-2.60%) | 774,000 |
18 Jan 2019 | JPY | 1,470 | 1,472.5 | 1,437.5 | 1,442.5 | 1,442.5 | -27.5 (-1.87%) | 554,800 |
17 Jan 2019 | JPY | 1,450 | 1,475 | 1,442.5 | 1,470 | 1,470 | +25 (+1.73%) | 329,200 |
16 Jan 2019 | JPY | 1,445 | 1,455 | 1,435 | 1,445 | 1,445 | -12.5 (-0.86%) | 508,000 |
15 Jan 2019 | JPY | 1,480 | 1,480 | 1,445 | 1,457.5 | 1,457.5 | -27.5 (-1.85%) | 662,800 |
11 Jan 2019 | JPY | 1,507.5 | 1,507.5 | 1,480 | 1,485 | 1,485 | -15 (-1%) | 293,200 |
10 Jan 2019 | JPY | 1,462.5 | 1,507.5 | 1,462.5 | 1,500 | 1,500 | +47.5 (+3.27%) | 450,000 |
9 Jan 2019 | JPY | 1,457.5 | 1,475 | 1,447.5 | 1,452.5 | 1,452.5 | -5 (-0.34%) | 362,000 |
8 Jan 2019 | JPY | 1,495 | 1,502.5 | 1,447.5 | 1,457.5 | 1,457.5 | -35 (-2.35%) | 839,600 |
7 Jan 2019 | JPY | 1,520 | 1,520 | 1,477.5 | 1,492.5 | 1,492.5 | +15 (+1.02%) | 482,000 |
4 Jan 2019 | JPY | 1,477.5 | 1,512.5 | 1,465 | 1,477.5 | 1,477.5 | -22.5 (-1.50%) | 424,800 |
31 Dec 2018 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,512.5 | 1,520 | 1,470 | 1,500 | 1,500 | -15 (-0.99%) | 484,400 |
27 Dec 2018 | JPY | 1,495 | 1,517.5 | 1,467.5 | 1,515 | 1,515 | +85 (+5.94%) | 418,400 |
26 Dec 2018 | JPY | 1,437.5 | 1,480 | 1,412.5 | 1,430 | 1,430 | +2.5 (+0.18%) | 432,800 |
25 Dec 2018 | JPY | 1,405 | 1,430 | 1,382.5 | 1,427.5 | 1,427.5 | -27.5 (-1.89%) | 536,400 |
24 Dec 2018 | JPY | 1,455 | 1,455 | 1,455 | 1,455 | 1,455 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,510 | 1,510 | 1,435 | 1,455 | 1,455 | -42.5 (-2.84%) | 816,000 |
20 Dec 2018 | JPY | 1,532.5 | 1,540 | 1,487.5 | 1,497.5 | 1,497.5 | -60 (-3.85%) | 492,400 |
19 Dec 2018 | JPY | 1,520 | 1,562.5 | 1,515 | 1,557.5 | 1,557.5 | +37.5 (+2.47%) | 437,200 |
18 Dec 2018 | JPY | 1,567.5 | 1,567.5 | 1,520 | 1,520 | 1,520 | -65 (-4.10%) | 391,600 |
17 Dec 2018 | JPY | 1,587.5 | 1,602.5 | 1,567.5 | 1,585 | 1,585 | 0.0 (0.0%) | 258,800 |