Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | JPY | 4,585 | 4,710 | 4,510 | 4,655 | 4,655 | -60 (-1.27%) | 17,900 |
22 Mar 2019 | JPY | 4,780 | 4,780 | 4,685 | 4,715 | 4,715 | 0.0 (0.0%) | 10,700 |
20 Mar 2019 | JPY | 4,900 | 4,900 | 4,630 | 4,715 | 4,715 | -210 (-4.26%) | 33,200 |
19 Mar 2019 | JPY | 4,980 | 5,030 | 4,800 | 4,925 | 4,925 | -25 (-0.51%) | 16,800 |
18 Mar 2019 | JPY | 4,670 | 5,190 | 4,660 | 4,950 | 4,950 | +240 (+5.10%) | 40,200 |
15 Mar 2019 | JPY | 4,460 | 4,800 | 4,405 | 4,710 | 4,710 | +265 (+5.96%) | 29,400 |
14 Mar 2019 | JPY | 4,450 | 4,455 | 4,380 | 4,445 | 4,445 | +80 (+1.83%) | 14,000 |
13 Mar 2019 | JPY | 4,290 | 4,420 | 4,210 | 4,365 | 4,365 | +65 (+1.51%) | 20,500 |
12 Mar 2019 | JPY | 4,070 | 4,305 | 4,000 | 4,300 | 4,300 | +340 (+8.59%) | 45,600 |
11 Mar 2019 | JPY | 3,825 | 4,000 | 3,770 | 3,960 | 3,960 | +210 (+5.60%) | 14,300 |
8 Mar 2019 | JPY | 3,930 | 3,955 | 3,700 | 3,750 | 3,750 | -250 (-6.25%) | 43,300 |
7 Mar 2019 | JPY | 4,065 | 4,155 | 3,955 | 4,000 | 4,000 | -15 (-0.37%) | 16,700 |
6 Mar 2019 | JPY | 4,215 | 4,215 | 4,005 | 4,015 | 4,015 | -210 (-4.97%) | 33,400 |
5 Mar 2019 | JPY | 4,240 | 4,290 | 4,165 | 4,225 | 4,225 | -60 (-1.40%) | 17,200 |
4 Mar 2019 | JPY | 4,390 | 4,390 | 4,260 | 4,285 | 4,285 | -105 (-2.39%) | 53,400 |
1 Mar 2019 | JPY | 4,460 | 4,485 | 4,300 | 4,390 | 4,390 | -70 (-1.57%) | 16,600 |
28 Feb 2019 | JPY | 4,500 | 4,605 | 4,365 | 4,460 | 4,460 | +15 (+0.34%) | 34,800 |
27 Feb 2019 | JPY | 4,075 | 4,480 | 4,075 | 4,445 | 4,445 | +405 (+10.02%) | 39,900 |
26 Feb 2019 | JPY | 4,025 | 4,200 | 3,960 | 4,040 | 4,040 | +15 (+0.37%) | 22,200 |
25 Feb 2019 | JPY | 4,150 | 4,205 | 3,980 | 4,025 | 4,025 | +10 (+0.25%) | 24,500 |
22 Feb 2019 | JPY | 3,840 | 4,015 | 3,840 | 4,015 | 4,015 | +175 (+4.56%) | 17,300 |
21 Feb 2019 | JPY | 3,955 | 4,135 | 3,800 | 3,840 | 3,840 | -80 (-2.04%) | 38,600 |
20 Feb 2019 | JPY | 3,860 | 3,960 | 3,765 | 3,920 | 3,920 | +200 (+5.38%) | 37,400 |
19 Feb 2019 | JPY | 3,505 | 3,720 | 3,505 | 3,720 | 3,720 | +150 (+4.20%) | 15,300 |
18 Feb 2019 | JPY | 3,555 | 3,580 | 3,490 | 3,570 | 3,570 | +130 (+3.78%) | 6,300 |
15 Feb 2019 | JPY | 3,575 | 3,650 | 3,425 | 3,440 | 3,440 | -135 (-3.78%) | 15,300 |
14 Feb 2019 | JPY | 3,445 | 3,580 | 3,390 | 3,575 | 3,575 | +130 (+3.77%) | 7,300 |
13 Feb 2019 | JPY | 3,460 | 3,600 | 3,350 | 3,445 | 3,445 | -5 (-0.14%) | 13,100 |
12 Feb 2019 | JPY | 3,430 | 3,525 | 3,430 | 3,450 | 3,450 | -25 (-0.72%) | 9,100 |
8 Feb 2019 | JPY | 3,560 | 3,615 | 3,410 | 3,475 | 3,475 | -140 (-3.87%) | 10,400 |