Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2019 | JPY | 1,147.5 | 1,194 | 1,140 | 1,140.5 | 1,140.5 | -1 (-0.09%) | 43,400 |
22 Jan 2019 | JPY | 1,131.5 | 1,142.5 | 1,106.5 | 1,141.5 | 1,141.5 | +5 (+0.44%) | 15,600 |
21 Jan 2019 | JPY | 1,155 | 1,159.5 | 1,102 | 1,136.5 | 1,136.5 | -6 (-0.53%) | 40,400 |
18 Jan 2019 | JPY | 1,143.5 | 1,165 | 1,120 | 1,142.5 | 1,142.5 | -1 (-0.09%) | 19,800 |
17 Jan 2019 | JPY | 1,130 | 1,150 | 1,110.5 | 1,143.5 | 1,143.5 | +34 (+3.06%) | 28,600 |
16 Jan 2019 | JPY | 1,131.5 | 1,131.5 | 1,087.5 | 1,109.5 | 1,109.5 | +3 (+0.27%) | 15,400 |
15 Jan 2019 | JPY | 1,063.5 | 1,150 | 1,062.5 | 1,106.5 | 1,106.5 | +18 (+1.65%) | 34,000 |
11 Jan 2019 | JPY | 1,050 | 1,098.5 | 1,050 | 1,088.5 | 1,088.5 | +43.5 (+4.16%) | 20,600 |
10 Jan 2019 | JPY | 1,040 | 1,067.5 | 1,033 | 1,045 | 1,045 | +5.5 (+0.53%) | 21,000 |
9 Jan 2019 | JPY | 1,071 | 1,071 | 1,036 | 1,039.5 | 1,039.5 | -19.5 (-1.84%) | 22,600 |
8 Jan 2019 | JPY | 1,037 | 1,070 | 1,037 | 1,059 | 1,059 | +21 (+2.02%) | 14,800 |
7 Jan 2019 | JPY | 1,077 | 1,077 | 1,005 | 1,038 | 1,038 | +7.5 (+0.73%) | 63,800 |
4 Jan 2019 | JPY | 1,018.5 | 1,055.5 | 1,007.5 | 1,030.5 | 1,030.5 | -14 (-1.34%) | 45,000 |
31 Dec 2018 | JPY | 1,044.5 | 1,044.5 | 1,044.5 | 1,044.5 | 1,044.5 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,100 | 1,120 | 1,035 | 1,044.5 | 1,044.5 | -69.5 (-6.24%) | 91,800 |
27 Dec 2018 | JPY | 1,150 | 1,191.5 | 1,103 | 1,114 | 1,114 | +36 (+3.34%) | 87,000 |
26 Dec 2018 | JPY | 1,052.5 | 1,145 | 1,045.5 | 1,078 | 1,078 | +48 (+4.66%) | 62,400 |
25 Dec 2018 | JPY | 1,040 | 1,054.5 | 1,008.5 | 1,030 | 1,030 | -57 (-5.24%) | 126,000 |
24 Dec 2018 | JPY | 1,087 | 1,087 | 1,087 | 1,087 | 1,087 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,140 | 1,140 | 1,023.5 | 1,087 | 1,087 | -26.5 (-2.38%) | 73,800 |
20 Dec 2018 | JPY | 1,160 | 1,160 | 1,077.5 | 1,113.5 | 1,113.5 | -58.5 (-4.99%) | 105,600 |
19 Dec 2018 | JPY | 1,104 | 1,181 | 1,091 | 1,172 | 1,172 | +69.5 (+6.30%) | 63,600 |
18 Dec 2018 | JPY | 1,128.5 | 1,196 | 1,094.5 | 1,102.5 | 1,102.5 | -51 (-4.42%) | 93,400 |
17 Dec 2018 | JPY | 1,194.5 | 1,204.5 | 1,140 | 1,153.5 | 1,153.5 | -49.5 (-4.11%) | 50,600 |
14 Dec 2018 | JPY | 1,188.5 | 1,207.5 | 1,152 | 1,203 | 1,203 | +22 (+1.86%) | 130,800 |
13 Dec 2018 | JPY | 1,068 | 1,189.5 | 1,065.5 | 1,181 | 1,181 | +128.5 (+12.21%) | 168,400 |
12 Dec 2018 | JPY | 970 | 1,070.5 | 970 | 1,052.5 | 1,052.5 | +71 (+7.23%) | 103,000 |
11 Dec 2018 | JPY | 957.5 | 988.5 | 950.5 | 981.5 | 981.5 | +30 (+3.15%) | 73,600 |
10 Dec 2018 | JPY | 971 | 979.5 | 943.5 | 951.5 | 951.5 | -39.5 (-3.99%) | 96,600 |
7 Dec 2018 | JPY | 1,016 | 1,037 | 986 | 991 | 991 | -31 (-3.03%) | 53,000 |