Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | JPY | 1,000 | 1,015 | 972 | 983 | 983 | -9 (-0.91%) | 53,300 |
14 Mar 2019 | JPY | 1,014 | 1,019 | 991 | 992 | 992 | -23 (-2.27%) | 27,500 |
13 Mar 2019 | JPY | 1,044 | 1,045 | 1,000 | 1,015 | 1,015 | -35 (-3.33%) | 45,300 |
12 Mar 2019 | JPY | 1,050 | 1,071 | 1,041 | 1,050 | 1,050 | +15 (+1.45%) | 21,000 |
11 Mar 2019 | JPY | 1,060 | 1,072 | 1,024 | 1,035 | 1,035 | -24 (-2.27%) | 25,300 |
8 Mar 2019 | JPY | 1,109 | 1,119 | 1,050 | 1,059 | 1,059 | -84 (-7.35%) | 47,900 |
7 Mar 2019 | JPY | 1,180 | 1,181 | 1,137 | 1,143 | 1,143 | -69 (-5.69%) | 24,900 |
6 Mar 2019 | JPY | 1,121 | 1,215 | 1,110 | 1,212 | 1,212 | +70 (+6.13%) | 75,800 |
5 Mar 2019 | JPY | 1,181 | 1,204 | 1,140 | 1,142 | 1,142 | -38 (-3.22%) | 34,400 |
4 Mar 2019 | JPY | 1,153 | 1,211 | 1,107 | 1,180 | 1,180 | +43 (+3.78%) | 90,100 |
1 Mar 2019 | JPY | 1,064 | 1,138 | 1,043 | 1,137 | 1,137 | +75 (+7.06%) | 83,300 |
28 Feb 2019 | JPY | 1,085 | 1,085 | 1,060 | 1,062 | 1,062 | -25 (-2.30%) | 17,400 |
27 Feb 2019 | JPY | 1,085 | 1,096 | 1,077 | 1,087 | 1,087 | +1 (+0.09%) | 19,200 |
26 Feb 2019 | JPY | 1,101 | 1,110 | 1,086 | 1,086 | 1,086 | -24 (-2.16%) | 15,800 |
25 Feb 2019 | JPY | 1,109 | 1,112 | 1,093 | 1,110 | 1,110 | +16 (+1.46%) | 11,700 |
22 Feb 2019 | JPY | 1,110 | 1,110 | 1,081 | 1,094 | 1,094 | -22 (-1.97%) | 16,300 |
21 Feb 2019 | JPY | 1,120 | 1,125 | 1,095 | 1,116 | 1,116 | +16 (+1.45%) | 16,100 |
20 Feb 2019 | JPY | 1,114 | 1,129 | 1,090 | 1,100 | 1,100 | -11 (-0.99%) | 26,300 |
19 Feb 2019 | JPY | 1,130 | 1,139 | 1,106 | 1,111 | 1,111 | -17 (-1.51%) | 17,500 |
18 Feb 2019 | JPY | 1,139 | 1,170 | 1,125 | 1,128 | 1,128 | -4 (-0.35%) | 17,700 |
15 Feb 2019 | JPY | 1,122 | 1,144 | 1,118 | 1,132 | 1,132 | -13 (-1.14%) | 18,200 |
14 Feb 2019 | JPY | 1,182 | 1,182 | 1,137 | 1,145 | 1,145 | -37 (-3.13%) | 21,900 |
13 Feb 2019 | JPY | 1,199 | 1,204 | 1,167 | 1,182 | 1,182 | 0.0 (0.0%) | 23,600 |
12 Feb 2019 | JPY | 1,159 | 1,194 | 1,146 | 1,182 | 1,182 | +51 (+4.51%) | 31,000 |
8 Feb 2019 | JPY | 1,120 | 1,171 | 1,118 | 1,131 | 1,131 | -39 (-3.33%) | 21,200 |
7 Feb 2019 | JPY | 1,176 | 1,185 | 1,131 | 1,170 | 1,170 | -12 (-1.02%) | 27,900 |
6 Feb 2019 | JPY | 1,230 | 1,244 | 1,163 | 1,182 | 1,182 | -38 (-3.11%) | 37,100 |
5 Feb 2019 | JPY | 1,288 | 1,310 | 1,213 | 1,220 | 1,220 | -60 (-4.69%) | 32,000 |
4 Feb 2019 | JPY | 1,270 | 1,315 | 1,264 | 1,280 | 1,280 | +7 (+0.55%) | 27,800 |
1 Feb 2019 | JPY | 1,324 | 1,334 | 1,268 | 1,273 | 1,273 | -81 (-5.98%) | 25,600 |