Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2019 | JPY | 3,810 | 3,885 | 3,805 | 3,830 | 3,830 | +60 (+1.59%) | 58,200 |
23 Jan 2019 | JPY | 3,665 | 3,805 | 3,660 | 3,770 | 3,770 | +30 (+0.80%) | 78,200 |
22 Jan 2019 | JPY | 3,855 | 3,900 | 3,630 | 3,740 | 3,740 | -145 (-3.73%) | 161,600 |
21 Jan 2019 | JPY | 4,085 | 4,160 | 3,875 | 3,885 | 3,885 | -85 (-2.14%) | 146,000 |
18 Jan 2019 | JPY | 3,930 | 4,060 | 3,895 | 3,970 | 3,970 | +60 (+1.53%) | 64,200 |
17 Jan 2019 | JPY | 3,995 | 3,995 | 3,860 | 3,910 | 3,910 | -15 (-0.38%) | 58,200 |
16 Jan 2019 | JPY | 3,850 | 3,975 | 3,850 | 3,925 | 3,925 | +85 (+2.21%) | 99,600 |
15 Jan 2019 | JPY | 3,790 | 3,950 | 3,785 | 3,840 | 3,840 | -5 (-0.13%) | 65,800 |
11 Jan 2019 | JPY | 4,015 | 4,025 | 3,825 | 3,845 | 3,845 | -165 (-4.11%) | 99,400 |
10 Jan 2019 | JPY | 3,985 | 4,100 | 3,955 | 4,010 | 4,010 | -50 (-1.23%) | 92,400 |
9 Jan 2019 | JPY | 4,150 | 4,180 | 3,995 | 4,060 | 4,060 | +10 (+0.25%) | 197,400 |
8 Jan 2019 | JPY | 3,800 | 4,150 | 3,795 | 4,050 | 4,050 | +285 (+7.57%) | 214,000 |
7 Jan 2019 | JPY | 3,920 | 3,920 | 3,755 | 3,765 | 3,765 | +70 (+1.89%) | 137,400 |
4 Jan 2019 | JPY | 3,475 | 3,760 | 3,405 | 3,695 | 3,695 | +160 (+4.53%) | 150,800 |
31 Dec 2018 | JPY | 3,535 | 3,535 | 3,535 | 3,535 | 3,535 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 3,660 | 3,710 | 3,510 | 3,535 | 3,535 | -100 (-2.75%) | 107,200 |
27 Dec 2018 | JPY | 3,525 | 3,695 | 3,460 | 3,635 | 3,635 | +310 (+9.32%) | 241,400 |
26 Dec 2018 | JPY | 3,300 | 3,360 | 3,240 | 3,325 | 3,325 | +125 (+3.91%) | 114,400 |
25 Dec 2018 | JPY | 3,190 | 3,375 | 3,115 | 3,200 | 3,200 | -240 (-6.98%) | 199,000 |
24 Dec 2018 | JPY | 3,440 | 3,440 | 3,440 | 3,440 | 3,440 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 3,350 | 3,505 | 3,145 | 3,440 | 3,440 | +5 (+0.15%) | 256,600 |
20 Dec 2018 | JPY | 3,615 | 3,690 | 3,385 | 3,435 | 3,435 | -260 (-7.04%) | 191,000 |
19 Dec 2018 | JPY | 3,560 | 3,750 | 3,555 | 3,695 | 3,695 | +110 (+3.07%) | 141,200 |
18 Dec 2018 | JPY | 3,675 | 3,795 | 3,545 | 3,585 | 3,585 | -240 (-6.27%) | 165,000 |
17 Dec 2018 | JPY | 3,825 | 3,880 | 3,560 | 3,825 | 3,825 | -50 (-1.29%) | 171,000 |
14 Dec 2018 | JPY | 4,120 | 4,120 | 3,875 | 3,875 | 3,875 | -155 (-3.85%) | 124,400 |
13 Dec 2018 | JPY | 3,940 | 4,075 | 3,900 | 4,030 | 4,030 | +90 (+2.28%) | 103,600 |
12 Dec 2018 | JPY | 3,935 | 3,990 | 3,865 | 3,940 | 3,940 | +35 (+0.90%) | 94,800 |
11 Dec 2018 | JPY | 4,050 | 4,070 | 3,890 | 3,905 | 3,905 | -170 (-4.17%) | 153,000 |
10 Dec 2018 | JPY | 4,155 | 4,170 | 4,060 | 4,075 | 4,075 | -145 (-3.44%) | 111,200 |