Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 2,125 | 2,235 | 2,125 | 2,217.5 | 2,217.5 | +117.5 (+5.60%) | 133,800 |
30 Jan 2019 | JPY | 2,162.5 | 2,177.5 | 2,100 | 2,100 | 2,100 | -60 (-2.78%) | 46,000 |
29 Jan 2019 | JPY | 2,205 | 2,205 | 2,115 | 2,160 | 2,160 | -10 (-0.46%) | 75,600 |
28 Jan 2019 | JPY | 2,132.5 | 2,195 | 2,090 | 2,170 | 2,170 | +72.5 (+3.46%) | 85,800 |
25 Jan 2019 | JPY | 2,082.5 | 2,155 | 2,077.5 | 2,097.5 | 2,097.5 | +22.5 (+1.08%) | 71,200 |
24 Jan 2019 | JPY | 2,082.5 | 2,092.5 | 2,010 | 2,075 | 2,075 | -37.5 (-1.78%) | 143,000 |
23 Jan 2019 | JPY | 2,115 | 2,147.5 | 2,075 | 2,112.5 | 2,112.5 | -37.5 (-1.74%) | 49,200 |
22 Jan 2019 | JPY | 2,160 | 2,170 | 2,077.5 | 2,150 | 2,150 | -15 (-0.69%) | 94,600 |
21 Jan 2019 | JPY | 2,252.5 | 2,270 | 2,160 | 2,165 | 2,165 | -77.5 (-3.46%) | 75,200 |
18 Jan 2019 | JPY | 2,210 | 2,247.5 | 2,170 | 2,242.5 | 2,242.5 | +52.5 (+2.40%) | 64,400 |
17 Jan 2019 | JPY | 2,257.5 | 2,257.5 | 2,155 | 2,190 | 2,190 | -32.5 (-1.46%) | 96,800 |
16 Jan 2019 | JPY | 2,280 | 2,320 | 2,220 | 2,222.5 | 2,222.5 | -52.5 (-2.31%) | 91,000 |
15 Jan 2019 | JPY | 2,222.5 | 2,295 | 2,215 | 2,275 | 2,275 | +37.5 (+1.68%) | 84,000 |
11 Jan 2019 | JPY | 2,180 | 2,267.5 | 2,180 | 2,237.5 | 2,237.5 | +80 (+3.71%) | 165,200 |
10 Jan 2019 | JPY | 2,140 | 2,182.5 | 2,072.5 | 2,157.5 | 2,157.5 | +10 (+0.47%) | 98,600 |
9 Jan 2019 | JPY | 2,150 | 2,190 | 2,132.5 | 2,147.5 | 2,147.5 | +32.5 (+1.54%) | 66,800 |
8 Jan 2019 | JPY | 2,085 | 2,177.5 | 2,082.5 | 2,115 | 2,115 | +65 (+3.17%) | 158,800 |
7 Jan 2019 | JPY | 2,025 | 2,082.5 | 2,017.5 | 2,050 | 2,050 | +117.5 (+6.08%) | 105,200 |
4 Jan 2019 | JPY | 1,960 | 2,017.5 | 1,890 | 1,932.5 | 1,932.5 | -117.5 (-5.73%) | 124,200 |
31 Dec 2018 | JPY | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 2,100 | 2,125 | 2,022.5 | 2,050 | 2,050 | -50 (-2.38%) | 101,600 |
27 Dec 2018 | JPY | 2,140 | 2,140 | 2,030 | 2,100 | 2,100 | +120 (+6.06%) | 138,000 |
26 Dec 2018 | JPY | 2,017.5 | 2,057.5 | 1,925 | 1,980 | 1,980 | +95 (+5.04%) | 154,200 |
25 Dec 2018 | JPY | 2,020 | 2,062.5 | 1,860 | 1,885 | 1,885 | -292.5 (-13.43%) | 195,200 |
24 Dec 2018 | JPY | 2,177.5 | 2,177.5 | 2,177.5 | 2,177.5 | 2,177.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 2,162.5 | 2,222.5 | 2,130 | 2,177.5 | 2,177.5 | +22.5 (+1.04%) | 186,200 |
20 Dec 2018 | JPY | 2,137.5 | 2,275 | 2,130 | 2,155 | 2,155 | -17.5 (-0.81%) | 276,600 |
19 Dec 2018 | JPY | 2,050 | 2,212.5 | 2,050 | 2,172.5 | 2,172.5 | +117.5 (+5.72%) | 178,400 |
18 Dec 2018 | JPY | 2,000 | 2,115 | 1,965 | 2,055 | 2,055 | -15 (-0.72%) | 218,200 |
17 Dec 2018 | JPY | 2,130 | 2,177.5 | 2,032.5 | 2,070 | 2,070 | -95 (-4.39%) | 222,200 |