Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | JPY | 1,345 | 1,365 | 1,345 | 1,357.5 | 1,357.5 | -2.5 (-0.18%) | 3,600 |
23 Jan 2019 | JPY | 1,352.5 | 1,372.5 | 1,350 | 1,360 | 1,360 | -5 (-0.37%) | 6,400 |
22 Jan 2019 | JPY | 1,392.5 | 1,392.5 | 1,337.5 | 1,365 | 1,365 | -20 (-1.44%) | 12,800 |
21 Jan 2019 | JPY | 1,397.5 | 1,397.5 | 1,375 | 1,385 | 1,385 | +7.5 (+0.54%) | 10,400 |
18 Jan 2019 | JPY | 1,442.5 | 1,460 | 1,357.5 | 1,377.5 | 1,377.5 | -40 (-2.82%) | 41,600 |
17 Jan 2019 | JPY | 1,407.5 | 1,417.5 | 1,392.5 | 1,417.5 | 1,417.5 | +15 (+1.07%) | 18,000 |
16 Jan 2019 | JPY | 1,420 | 1,420 | 1,387.5 | 1,402.5 | 1,402.5 | -2.5 (-0.18%) | 13,600 |
15 Jan 2019 | JPY | 1,375 | 1,407.5 | 1,375 | 1,405 | 1,405 | +10 (+0.72%) | 13,200 |
11 Jan 2019 | JPY | 1,425 | 1,460 | 1,380 | 1,395 | 1,395 | -5 (-0.36%) | 31,600 |
10 Jan 2019 | JPY | 1,392.5 | 1,430 | 1,355 | 1,400 | 1,400 | -32.5 (-2.27%) | 22,000 |
9 Jan 2019 | JPY | 1,422.5 | 1,480 | 1,390 | 1,432.5 | 1,432.5 | +7.5 (+0.53%) | 31,600 |
8 Jan 2019 | JPY | 1,467.5 | 1,497.5 | 1,380 | 1,425 | 1,425 | +7.5 (+0.53%) | 45,200 |
7 Jan 2019 | JPY | 1,365 | 1,462.5 | 1,365 | 1,417.5 | 1,417.5 | +77.5 (+5.78%) | 49,600 |
4 Jan 2019 | JPY | 1,242.5 | 1,360 | 1,236.25 | 1,340 | 1,340 | +5 (+0.37%) | 33,200 |
31 Dec 2018 | JPY | 1,335 | 1,335 | 1,335 | 1,335 | 1,335 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,162.5 | 1,335 | 1,160 | 1,335 | 1,335 | +172.5 (+14.84%) | 57,600 |
27 Dec 2018 | JPY | 1,216.25 | 1,216.25 | 1,126.25 | 1,162.5 | 1,162.5 | +33.75 (+2.99%) | 87,200 |
26 Dec 2018 | JPY | 1,225 | 1,247.5 | 1,128.75 | 1,128.75 | 1,128.75 | -82.5 (-6.81%) | 94,000 |
25 Dec 2018 | JPY | 1,225 | 1,245 | 1,190 | 1,211.25 | 1,211.25 | -131.25 (-9.78%) | 64,400 |
24 Dec 2018 | JPY | 1,342.5 | 1,342.5 | 1,342.5 | 1,342.5 | 1,342.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,420 | 1,445 | 1,337.5 | 1,342.5 | 1,342.5 | -100 (-6.93%) | 46,000 |
20 Dec 2018 | JPY | 1,525 | 1,525 | 1,410 | 1,442.5 | 1,442.5 | -72.5 (-4.79%) | 60,400 |
19 Dec 2018 | JPY | 1,530 | 1,550 | 1,515 | 1,515 | 1,515 | -32.5 (-2.10%) | 15,600 |
18 Dec 2018 | JPY | 1,572.5 | 1,587.5 | 1,497.5 | 1,547.5 | 1,547.5 | -55 (-3.43%) | 50,400 |
17 Dec 2018 | JPY | 1,607.5 | 1,635 | 1,595 | 1,602.5 | 1,602.5 | -22.5 (-1.38%) | 40,400 |
14 Dec 2018 | JPY | 1,647.5 | 1,647.5 | 1,605 | 1,625 | 1,625 | 0.0 (0.0%) | 11,600 |
13 Dec 2018 | JPY | 1,642.5 | 1,660 | 1,625 | 1,625 | 1,625 | -17.5 (-1.07%) | 22,000 |
12 Dec 2018 | JPY | 1,642.5 | 1,642.5 | 1,642.5 | 1,642.5 | 1,642.5 | 0.0 (0.0%) | 0 |
11 Dec 2018 | JPY | 1,615 | 1,645 | 1,615 | 1,642.5 | 1,642.5 | +35 (+2.18%) | 6,400 |
10 Dec 2018 | JPY | 1,630 | 1,647.5 | 1,607.5 | 1,607.5 | 1,607.5 | -47.5 (-2.87%) | 16,800 |