Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,149 | 1,161 | 1,137 | 1,147 | 1,147 | +2 (+0.17%) | 187,900 |
24 Jan 2019 | JPY | 1,135 | 1,156 | 1,127 | 1,145 | 1,145 | +3 (+0.26%) | 97,100 |
23 Jan 2019 | JPY | 1,125 | 1,154 | 1,112 | 1,142 | 1,142 | +3 (+0.26%) | 132,100 |
22 Jan 2019 | JPY | 1,180 | 1,190 | 1,135 | 1,139 | 1,139 | -43 (-3.64%) | 173,100 |
21 Jan 2019 | JPY | 1,179 | 1,187 | 1,158 | 1,182 | 1,182 | +33 (+2.87%) | 182,200 |
18 Jan 2019 | JPY | 1,131 | 1,160 | 1,120 | 1,149 | 1,149 | +35 (+3.14%) | 197,600 |
17 Jan 2019 | JPY | 1,118 | 1,149 | 1,104 | 1,114 | 1,114 | +19 (+1.74%) | 233,900 |
16 Jan 2019 | JPY | 1,138 | 1,144 | 1,080 | 1,095 | 1,095 | -37 (-3.27%) | 254,100 |
15 Jan 2019 | JPY | 1,085 | 1,136 | 1,074 | 1,132 | 1,132 | +43 (+3.95%) | 219,500 |
11 Jan 2019 | JPY | 1,104 | 1,116 | 1,082 | 1,089 | 1,089 | +5 (+0.46%) | 133,100 |
10 Jan 2019 | JPY | 1,082 | 1,094 | 1,060 | 1,084 | 1,084 | +12 (+1.12%) | 159,300 |
9 Jan 2019 | JPY | 1,116 | 1,119 | 1,071 | 1,072 | 1,072 | -38 (-3.42%) | 184,200 |
8 Jan 2019 | JPY | 1,100 | 1,125 | 1,087 | 1,110 | 1,110 | +40 (+3.74%) | 254,800 |
7 Jan 2019 | JPY | 1,064 | 1,122 | 1,058 | 1,070 | 1,070 | +58 (+5.73%) | 206,100 |
4 Jan 2019 | JPY | 1,035 | 1,036 | 1,004 | 1,012 | 1,012 | -63 (-5.86%) | 256,100 |
31 Dec 2018 | JPY | 1,075 | 1,075 | 1,075 | 1,075 | 1,075 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,035 | 1,092 | 1,034 | 1,075 | 1,075 | +7 (+0.66%) | 215,600 |
27 Dec 2018 | JPY | 1,109 | 1,111 | 1,057 | 1,068 | 1,068 | +64 (+6.37%) | 353,500 |
26 Dec 2018 | JPY | 1,017 | 1,041 | 985 | 1,004 | 1,004 | -8 (-0.79%) | 387,600 |
25 Dec 2018 | JPY | 994 | 1,033 | 979 | 1,012 | 1,012 | +12 (+1.20%) | 494,700 |
24 Dec 2018 | JPY | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 998 | 1,014 | 971 | 1,000 | 1,000 | -1 (-0.10%) | 412,500 |
20 Dec 2018 | JPY | 1,033 | 1,048 | 991 | 1,001 | 1,001 | -53 (-5.03%) | 320,400 |
19 Dec 2018 | JPY | 1,048 | 1,077 | 1,025 | 1,054 | 1,054 | +8 (+0.76%) | 305,700 |
18 Dec 2018 | JPY | 1,050 | 1,080 | 1,040 | 1,046 | 1,046 | -19 (-1.78%) | 360,300 |
17 Dec 2018 | JPY | 1,085 | 1,114 | 1,061 | 1,065 | 1,065 | -8 (-0.75%) | 282,000 |
14 Dec 2018 | JPY | 1,100 | 1,119 | 1,064 | 1,073 | 1,073 | -52 (-4.62%) | 262,100 |
13 Dec 2018 | JPY | 1,119 | 1,130 | 1,093 | 1,125 | 1,125 | +15 (+1.35%) | 225,000 |
12 Dec 2018 | JPY | 1,086 | 1,119 | 1,069 | 1,110 | 1,110 | +20 (+1.83%) | 509,000 |
11 Dec 2018 | JPY | 1,106 | 1,145 | 1,079 | 1,090 | 1,090 | -10 (-0.91%) | 310,300 |