Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 1,795 | 1,855 | 1,749 | 1,840 | 1,840 | +116 (+6.73%) | 552,900 |
30 Jan 2019 | JPY | 1,857 | 1,878 | 1,694 | 1,724 | 1,724 | -195 (-10.16%) | 732,000 |
29 Jan 2019 | JPY | 1,898 | 1,966 | 1,837 | 1,919 | 1,919 | +20 (+1.05%) | 856,000 |
28 Jan 2019 | JPY | 2,012 | 2,082 | 1,898 | 1,899 | 1,899 | -145 (-7.09%) | 853,000 |
25 Jan 2019 | JPY | 2,078 | 2,134 | 2,025 | 2,044 | 2,044 | -96 (-4.49%) | 1,618,100 |
24 Jan 2019 | JPY | 2,302 | 2,310 | 2,140 | 2,140 | 2,140 | -180 (-7.76%) | 1,922,100 |
23 Jan 2019 | JPY | 2,193 | 2,323 | 2,155 | 2,320 | 2,320 | +102 (+4.60%) | 3,995,700 |
22 Jan 2019 | JPY | 2,142 | 2,249 | 2,090 | 2,218 | 2,218 | +50 (+2.31%) | 2,568,900 |
21 Jan 2019 | JPY | 2,060 | 2,270 | 1,996 | 2,168 | 2,168 | +231 (+11.93%) | 5,638,700 |
18 Jan 2019 | JPY | 2,006 | 2,139 | 1,816 | 1,937 | 1,937 | -50 (-2.52%) | 4,987,100 |
17 Jan 2019 | JPY | 1,987 | 1,987 | 1,987 | 1,987 | 1,987 | +400 (+25.20%) | 384,900 |
16 Jan 2019 | JPY | 1,587 | 1,587 | 1,587 | 1,587 | 1,587 | +300 (+23.31%) | 16,700 |
15 Jan 2019 | JPY | 1,287 | 1,307 | 1,260 | 1,287 | 1,287 | +24 (+1.90%) | 89,600 |
11 Jan 2019 | JPY | 1,252 | 1,290 | 1,211 | 1,263 | 1,263 | +39 (+3.19%) | 165,200 |
10 Jan 2019 | JPY | 1,300 | 1,338 | 1,216 | 1,224 | 1,224 | -67 (-5.19%) | 259,400 |
9 Jan 2019 | JPY | 1,460 | 1,467 | 1,280 | 1,291 | 1,291 | -154 (-10.66%) | 444,200 |
8 Jan 2019 | JPY | 1,501 | 1,525 | 1,440 | 1,445 | 1,445 | -70 (-4.62%) | 189,900 |
7 Jan 2019 | JPY | 1,463 | 1,590 | 1,452 | 1,515 | 1,515 | +82 (+5.72%) | 324,900 |
4 Jan 2019 | JPY | 1,362 | 1,450 | 1,323 | 1,433 | 1,433 | +43 (+3.09%) | 151,900 |
31 Dec 2018 | JPY | 1,390 | 1,390 | 1,390 | 1,390 | 1,390 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,339 | 1,420 | 1,286 | 1,390 | 1,390 | +22 (+1.61%) | 199,000 |
27 Dec 2018 | JPY | 1,320 | 1,389 | 1,280 | 1,368 | 1,368 | +118 (+9.44%) | 263,300 |
26 Dec 2018 | JPY | 1,169 | 1,387 | 1,161 | 1,250 | 1,250 | +93 (+8.04%) | 306,600 |
25 Dec 2018 | JPY | 1,031 | 1,194 | 1,031 | 1,157 | 1,157 | +19 (+1.67%) | 155,700 |
24 Dec 2018 | JPY | 1,138 | 1,138 | 1,138 | 1,138 | 1,138 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 985 | 1,274 | 933 | 1,138 | 1,138 | +121 (+11.90%) | 409,900 |
20 Dec 2018 | JPY | 1,090 | 1,102 | 992 | 1,017 | 1,017 | -69 (-6.35%) | 90,300 |
19 Dec 2018 | JPY | 1,100 | 1,131 | 1,071 | 1,086 | 1,086 | +6 (+0.56%) | 33,200 |
18 Dec 2018 | JPY | 1,112 | 1,135 | 1,077 | 1,080 | 1,080 | -78 (-6.74%) | 65,800 |
17 Dec 2018 | JPY | 1,220 | 1,220 | 1,134 | 1,158 | 1,158 | -60 (-4.93%) | 43,700 |