Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,126.25 | 1,156.25 | 1,116.25 | 1,123.75 | 1,123.75 | -2.5 (-0.22%) | 185,600 |
24 Jan 2019 | JPY | 1,143.75 | 1,145 | 1,117.5 | 1,126.25 | 1,126.25 | -17.5 (-1.53%) | 200,800 |
23 Jan 2019 | JPY | 1,106.25 | 1,153.75 | 1,093.75 | 1,143.75 | 1,143.75 | +37.5 (+3.39%) | 357,200 |
22 Jan 2019 | JPY | 1,095 | 1,111.25 | 1,071.25 | 1,106.25 | 1,106.25 | +21.25 (+1.96%) | 206,400 |
21 Jan 2019 | JPY | 1,103.75 | 1,117.5 | 1,082.5 | 1,085 | 1,085 | -2.5 (-0.23%) | 250,800 |
18 Jan 2019 | JPY | 1,100 | 1,118.75 | 1,083.75 | 1,087.5 | 1,087.5 | -13.75 (-1.25%) | 222,000 |
17 Jan 2019 | JPY | 1,087.5 | 1,108.75 | 1,057.5 | 1,101.25 | 1,101.25 | +13.75 (+1.26%) | 282,000 |
16 Jan 2019 | JPY | 1,080 | 1,143.75 | 1,078.75 | 1,087.5 | 1,087.5 | +7.5 (+0.69%) | 457,600 |
15 Jan 2019 | JPY | 1,088.75 | 1,096.25 | 1,048.75 | 1,080 | 1,080 | -51.25 (-4.53%) | 554,800 |
11 Jan 2019 | JPY | 1,195 | 1,210 | 1,131.25 | 1,131.25 | 1,131.25 | -56.25 (-4.74%) | 373,200 |
10 Jan 2019 | JPY | 1,218.75 | 1,232.5 | 1,181.25 | 1,187.5 | 1,187.5 | -56.25 (-4.52%) | 434,000 |
9 Jan 2019 | JPY | 1,188.75 | 1,243.75 | 1,178.75 | 1,243.75 | 1,243.75 | +57.5 (+4.85%) | 584,400 |
8 Jan 2019 | JPY | 1,202.5 | 1,225 | 1,183.75 | 1,186.25 | 1,186.25 | -15 (-1.25%) | 474,400 |
7 Jan 2019 | JPY | 1,246.25 | 1,250 | 1,185 | 1,201.25 | 1,201.25 | -1.25 (-0.10%) | 551,600 |
4 Jan 2019 | JPY | 1,167.5 | 1,206.25 | 1,150 | 1,202.5 | 1,202.5 | -2.5 (-0.21%) | 585,200 |
31 Dec 2018 | JPY | 1,205 | 1,205 | 1,205 | 1,205 | 1,205 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,141.25 | 1,212.5 | 1,135 | 1,205 | 1,205 | +66.25 (+5.82%) | 925,600 |
27 Dec 2018 | JPY | 1,165 | 1,165 | 1,120 | 1,138.75 | 1,138.75 | +43.75 (+4.00%) | 374,000 |
26 Dec 2018 | JPY | 1,118.75 | 1,165 | 1,070 | 1,095 | 1,095 | +43.75 (+4.16%) | 904,400 |
25 Dec 2018 | JPY | 1,046.25 | 1,072.5 | 1,015 | 1,051.25 | 1,051.25 | -61.25 (-5.51%) | 484,000 |
24 Dec 2018 | JPY | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | 1,112.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,100 | 1,150 | 1,086.25 | 1,112.5 | 1,112.5 | -6.25 (-0.56%) | 697,200 |
20 Dec 2018 | JPY | 1,155 | 1,178.75 | 1,097.5 | 1,118.75 | 1,118.75 | -65 (-5.49%) | 620,800 |
19 Dec 2018 | JPY | 1,160 | 1,210 | 1,153.75 | 1,183.75 | 1,183.75 | +18.75 (+1.61%) | 370,400 |
18 Dec 2018 | JPY | 1,190 | 1,195 | 1,156.25 | 1,165 | 1,165 | -48.75 (-4.02%) | 442,000 |
17 Dec 2018 | JPY | 1,235 | 1,246.25 | 1,210 | 1,213.75 | 1,213.75 | -38.75 (-3.09%) | 378,800 |
14 Dec 2018 | JPY | 1,295 | 1,300 | 1,242.5 | 1,252.5 | 1,252.5 | -42.5 (-3.28%) | 499,600 |
13 Dec 2018 | JPY | 1,310 | 1,335 | 1,287.5 | 1,295 | 1,295 | 0.0 (0.0%) | 514,400 |
12 Dec 2018 | JPY | 1,260 | 1,297.5 | 1,237.5 | 1,295 | 1,295 | +58.75 (+4.75%) | 854,400 |
11 Dec 2018 | JPY | 1,195 | 1,238.75 | 1,188.75 | 1,236.25 | 1,236.25 | +50 (+4.21%) | 658,800 |