Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | JPY | 1,156 | 1,169 | 1,133 | 1,161 | 1,161 | +5 (+0.43%) | 187,600 |
8 Mar 2019 | JPY | 1,196 | 1,201 | 1,148 | 1,156 | 1,156 | -61 (-5.01%) | 378,000 |
7 Mar 2019 | JPY | 1,226 | 1,244 | 1,213 | 1,217 | 1,217 | -21 (-1.70%) | 366,400 |
6 Mar 2019 | JPY | 1,208 | 1,242 | 1,200 | 1,238 | 1,238 | +30 (+2.48%) | 436,600 |
5 Mar 2019 | JPY | 1,207 | 1,225 | 1,202 | 1,208 | 1,208 | -3 (-0.25%) | 288,800 |
4 Mar 2019 | JPY | 1,190 | 1,217 | 1,183 | 1,211 | 1,211 | +28 (+2.37%) | 385,300 |
1 Mar 2019 | JPY | 1,177 | 1,195 | 1,160 | 1,183 | 1,183 | +6 (+0.51%) | 246,700 |
28 Feb 2019 | JPY | 1,183 | 1,190 | 1,165 | 1,177 | 1,177 | -11 (-0.93%) | 253,900 |
27 Feb 2019 | JPY | 1,180 | 1,213 | 1,176 | 1,188 | 1,188 | +22 (+1.89%) | 334,500 |
26 Feb 2019 | JPY | 1,191 | 1,202 | 1,160 | 1,166 | 1,166 | -26 (-2.18%) | 218,700 |
25 Feb 2019 | JPY | 1,196 | 1,199 | 1,172 | 1,192 | 1,192 | +7 (+0.59%) | 230,600 |
22 Feb 2019 | JPY | 1,170 | 1,187 | 1,151 | 1,185 | 1,185 | +4 (+0.34%) | 242,300 |
21 Feb 2019 | JPY | 1,201 | 1,203 | 1,152 | 1,181 | 1,181 | -37 (-3.04%) | 463,700 |
20 Feb 2019 | JPY | 1,172 | 1,226 | 1,166 | 1,218 | 1,218 | +59 (+5.09%) | 683,700 |
19 Feb 2019 | JPY | 1,120 | 1,163 | 1,117 | 1,159 | 1,159 | +37 (+3.30%) | 354,600 |
18 Feb 2019 | JPY | 1,121 | 1,132 | 1,107 | 1,122 | 1,122 | +31 (+2.84%) | 371,800 |
15 Feb 2019 | JPY | 1,092 | 1,142 | 1,091 | 1,091 | 1,091 | +2 (+0.18%) | 412,600 |
14 Feb 2019 | JPY | 1,192 | 1,192 | 1,064 | 1,089 | 1,089 | -105 (-8.79%) | 1,275,200 |
13 Feb 2019 | JPY | 1,179 | 1,234 | 1,150 | 1,194 | 1,194 | +75 (+6.70%) | 1,551,500 |
12 Feb 2019 | JPY | 1,065 | 1,120 | 1,061 | 1,119 | 1,119 | +60 (+5.67%) | 276,200 |
8 Feb 2019 | JPY | 1,072 | 1,081 | 1,051 | 1,059 | 1,059 | -36 (-3.29%) | 325,100 |
7 Feb 2019 | JPY | 1,119 | 1,119 | 1,086 | 1,095 | 1,095 | -36 (-3.18%) | 399,100 |
6 Feb 2019 | JPY | 1,140 | 1,152 | 1,119 | 1,131 | 1,131 | +1 (+0.09%) | 260,200 |
5 Feb 2019 | JPY | 1,107 | 1,136 | 1,099 | 1,130 | 1,130 | +24 (+2.17%) | 260,500 |
4 Feb 2019 | JPY | 1,105 | 1,117 | 1,096 | 1,106 | 1,106 | +11 (+1.00%) | 340,000 |
1 Feb 2019 | JPY | 1,112 | 1,113 | 1,086 | 1,095 | 1,095 | -13 (-1.17%) | 149,100 |
31 Jan 2019 | JPY | 1,100 | 1,119 | 1,090 | 1,108 | 1,108 | +29 (+2.69%) | 193,500 |
30 Jan 2019 | JPY | 1,117 | 1,122 | 1,071 | 1,079 | 1,079 | -38 (-3.40%) | 241,700 |
29 Jan 2019 | JPY | 1,123 | 1,125 | 1,093 | 1,117 | 1,117 | -19 (-1.67%) | 185,400 |
28 Jan 2019 | JPY | 1,147 | 1,153 | 1,127 | 1,136 | 1,136 | -11 (-0.96%) | 85,900 |