Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2019 | JPY | 1,169.5 | 1,169.5 | 1,127.5 | 1,147 | 1,147 | -25.5 (-2.17%) | 30,800 |
6 Mar 2019 | JPY | 1,165 | 1,173 | 1,156 | 1,172.5 | 1,172.5 | +1.5 (+0.13%) | 8,000 |
5 Mar 2019 | JPY | 1,150.5 | 1,174 | 1,150 | 1,171 | 1,171 | +8 (+0.69%) | 14,200 |
4 Mar 2019 | JPY | 1,161 | 1,164.5 | 1,137 | 1,163 | 1,163 | +2 (+0.17%) | 24,000 |
1 Mar 2019 | JPY | 1,175 | 1,193.5 | 1,157.5 | 1,161 | 1,161 | -10.5 (-0.90%) | 25,000 |
28 Feb 2019 | JPY | 1,199 | 1,199 | 1,164.5 | 1,171.5 | 1,171.5 | -6 (-0.51%) | 33,800 |
27 Feb 2019 | JPY | 1,193.5 | 1,212 | 1,171.5 | 1,177.5 | 1,177.5 | +6 (+0.51%) | 33,600 |
26 Feb 2019 | JPY | 1,193 | 1,206.5 | 1,141 | 1,171.5 | 1,171.5 | -14 (-1.18%) | 38,200 |
25 Feb 2019 | JPY | 1,231 | 1,231 | 1,176 | 1,185.5 | 1,185.5 | -43.5 (-3.54%) | 38,000 |
22 Feb 2019 | JPY | 1,223 | 1,238.5 | 1,219.5 | 1,229 | 1,229 | +2 (+0.16%) | 11,400 |
21 Feb 2019 | JPY | 1,270 | 1,270 | 1,222.5 | 1,227 | 1,227 | -29 (-2.31%) | 30,800 |
20 Feb 2019 | JPY | 1,219 | 1,271 | 1,215.5 | 1,256 | 1,256 | +30 (+2.45%) | 27,000 |
19 Feb 2019 | JPY | 1,244 | 1,265.5 | 1,220.5 | 1,226 | 1,226 | -16 (-1.29%) | 38,400 |
18 Feb 2019 | JPY | 1,275 | 1,275 | 1,215 | 1,242 | 1,242 | -7 (-0.56%) | 53,400 |
15 Feb 2019 | JPY | 1,364.5 | 1,364.5 | 1,225.5 | 1,249 | 1,249 | -40.5 (-3.14%) | 150,200 |
14 Feb 2019 | JPY | 1,270 | 1,332.5 | 1,262.5 | 1,289.5 | 1,289.5 | +35.5 (+2.83%) | 85,400 |
13 Feb 2019 | JPY | 1,260 | 1,271.5 | 1,240 | 1,254 | 1,254 | -1 (-0.08%) | 32,000 |
12 Feb 2019 | JPY | 1,259.5 | 1,260 | 1,224 | 1,255 | 1,255 | +10.5 (+0.84%) | 29,000 |
8 Feb 2019 | JPY | 1,229.5 | 1,259 | 1,217 | 1,244.5 | 1,244.5 | +6 (+0.48%) | 27,600 |
7 Feb 2019 | JPY | 1,248 | 1,250.5 | 1,195 | 1,238.5 | 1,238.5 | +1 (+0.08%) | 56,000 |
6 Feb 2019 | JPY | 1,290.5 | 1,291 | 1,200.5 | 1,237.5 | 1,237.5 | -42.5 (-3.32%) | 29,600 |
5 Feb 2019 | JPY | 1,255.5 | 1,290.5 | 1,247 | 1,280 | 1,280 | +24.5 (+1.95%) | 34,800 |
4 Feb 2019 | JPY | 1,229.5 | 1,297 | 1,229.5 | 1,255.5 | 1,255.5 | +27 (+2.20%) | 44,400 |
1 Feb 2019 | JPY | 1,219.5 | 1,261.5 | 1,213 | 1,228.5 | 1,228.5 | +1 (+0.08%) | 36,400 |
31 Jan 2019 | JPY | 1,180 | 1,241 | 1,180 | 1,227.5 | 1,227.5 | +48 (+4.07%) | 33,600 |
30 Jan 2019 | JPY | 1,275 | 1,275 | 1,150 | 1,179.5 | 1,179.5 | -87.5 (-6.91%) | 57,400 |
29 Jan 2019 | JPY | 1,241 | 1,268.5 | 1,214.5 | 1,267 | 1,267 | +1 (+0.08%) | 40,400 |
28 Jan 2019 | JPY | 1,195 | 1,275 | 1,195 | 1,266 | 1,266 | +103 (+8.86%) | 77,800 |
25 Jan 2019 | JPY | 1,126 | 1,166 | 1,122.5 | 1,163 | 1,163 | +16.5 (+1.44%) | 16,200 |
24 Jan 2019 | JPY | 1,122 | 1,151.5 | 1,115.5 | 1,146.5 | 1,146.5 | +6 (+0.53%) | 8,400 |