Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,553 | 1,560 | 1,531 | 1,540 | 1,540 | -1 (-0.06%) | 67,800 |
24 Jan 2019 | JPY | 1,530 | 1,564 | 1,530 | 1,541 | 1,541 | -12 (-0.77%) | 44,600 |
23 Jan 2019 | JPY | 1,567 | 1,567 | 1,528 | 1,553 | 1,553 | -22 (-1.40%) | 84,500 |
22 Jan 2019 | JPY | 1,599 | 1,605 | 1,568 | 1,575 | 1,575 | -24 (-1.50%) | 36,900 |
21 Jan 2019 | JPY | 1,579 | 1,640 | 1,563 | 1,599 | 1,599 | +57 (+3.70%) | 134,900 |
18 Jan 2019 | JPY | 1,519 | 1,545 | 1,519 | 1,542 | 1,542 | +23 (+1.51%) | 41,900 |
17 Jan 2019 | JPY | 1,545 | 1,546 | 1,502 | 1,519 | 1,519 | -26 (-1.68%) | 83,800 |
16 Jan 2019 | JPY | 1,558 | 1,570 | 1,532 | 1,545 | 1,545 | -8 (-0.52%) | 73,000 |
15 Jan 2019 | JPY | 1,558 | 1,587 | 1,551 | 1,553 | 1,553 | -24 (-1.52%) | 63,700 |
11 Jan 2019 | JPY | 1,574 | 1,605 | 1,571 | 1,577 | 1,577 | +8 (+0.51%) | 54,300 |
10 Jan 2019 | JPY | 1,541 | 1,600 | 1,541 | 1,569 | 1,569 | -7 (-0.44%) | 52,400 |
9 Jan 2019 | JPY | 1,566 | 1,579 | 1,523 | 1,576 | 1,576 | +7 (+0.45%) | 167,400 |
8 Jan 2019 | JPY | 1,595 | 1,615 | 1,555 | 1,569 | 1,569 | -27 (-1.69%) | 142,300 |
7 Jan 2019 | JPY | 1,567 | 1,616 | 1,567 | 1,596 | 1,596 | +50 (+3.23%) | 149,200 |
4 Jan 2019 | JPY | 1,490 | 1,548 | 1,481 | 1,546 | 1,546 | +29 (+1.91%) | 107,200 |
31 Dec 2018 | JPY | 1,517 | 1,517 | 1,517 | 1,517 | 1,517 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,521 | 1,550 | 1,483 | 1,517 | 1,517 | +51 (+3.48%) | 186,800 |
27 Dec 2018 | JPY | 1,398 | 1,497 | 1,382 | 1,466 | 1,466 | +144 (+10.89%) | 224,400 |
26 Dec 2018 | JPY | 1,326 | 1,380 | 1,300 | 1,322 | 1,322 | +27 (+2.08%) | 165,100 |
25 Dec 2018 | JPY | 1,360 | 1,390 | 1,290 | 1,295 | 1,295 | -125 (-8.80%) | 632,900 |
24 Dec 2018 | JPY | 1,420 | 1,420 | 1,420 | 1,420 | 1,420 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,452 | 1,457 | 1,382 | 1,420 | 1,420 | -65 (-4.38%) | 290,700 |
20 Dec 2018 | JPY | 1,520 | 1,520 | 1,421 | 1,485 | 1,485 | -68 (-4.38%) | 274,200 |
19 Dec 2018 | JPY | 1,563 | 1,589 | 1,535 | 1,553 | 1,553 | -40 (-2.51%) | 152,300 |
18 Dec 2018 | JPY | 1,656 | 1,660 | 1,563 | 1,593 | 1,593 | -75 (-4.50%) | 171,900 |
17 Dec 2018 | JPY | 1,642 | 1,680 | 1,641 | 1,668 | 1,668 | -6 (-0.36%) | 91,000 |
14 Dec 2018 | JPY | 1,654 | 1,674 | 1,639 | 1,674 | 1,674 | +25 (+1.52%) | 131,500 |
13 Dec 2018 | JPY | 1,628 | 1,660 | 1,625 | 1,649 | 1,649 | +21 (+1.29%) | 126,100 |
12 Dec 2018 | JPY | 1,608 | 1,669 | 1,608 | 1,628 | 1,628 | -4 (-0.25%) | 114,600 |
11 Dec 2018 | JPY | 1,686 | 1,716 | 1,605 | 1,632 | 1,632 | -92 (-5.34%) | 278,000 |