Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2019 | JPY | 1,175 | 1,183 | 1,171 | 1,179 | 1,179 | +20 (+1.73%) | 380,300 |
19 Mar 2019 | JPY | 1,166 | 1,167 | 1,145 | 1,159 | 1,159 | -15 (-1.28%) | 206,400 |
18 Mar 2019 | JPY | 1,174 | 1,179 | 1,162 | 1,174 | 1,174 | +17 (+1.47%) | 216,400 |
15 Mar 2019 | JPY | 1,153 | 1,175 | 1,148 | 1,157 | 1,157 | +3 (+0.26%) | 520,500 |
14 Mar 2019 | JPY | 1,173 | 1,180 | 1,146 | 1,154 | 1,154 | -10 (-0.86%) | 141,100 |
13 Mar 2019 | JPY | 1,178 | 1,188 | 1,159 | 1,164 | 1,164 | -18 (-1.52%) | 172,000 |
12 Mar 2019 | JPY | 1,178 | 1,186 | 1,166 | 1,182 | 1,182 | +20 (+1.72%) | 133,800 |
11 Mar 2019 | JPY | 1,162 | 1,178 | 1,157 | 1,162 | 1,162 | +2 (+0.17%) | 128,400 |
8 Mar 2019 | JPY | 1,173 | 1,182 | 1,158 | 1,160 | 1,160 | -23 (-1.94%) | 251,000 |
7 Mar 2019 | JPY | 1,179 | 1,186 | 1,165 | 1,183 | 1,183 | -7 (-0.59%) | 297,900 |
6 Mar 2019 | JPY | 1,186 | 1,199 | 1,172 | 1,190 | 1,190 | +3 (+0.25%) | 302,700 |
5 Mar 2019 | JPY | 1,204 | 1,210 | 1,179 | 1,187 | 1,187 | -29 (-2.38%) | 382,500 |
4 Mar 2019 | JPY | 1,231 | 1,232 | 1,204 | 1,216 | 1,216 | 0.0 (0.0%) | 176,300 |
1 Mar 2019 | JPY | 1,223 | 1,236 | 1,212 | 1,216 | 1,216 | -1 (-0.08%) | 136,300 |
28 Feb 2019 | JPY | 1,251 | 1,251 | 1,216 | 1,217 | 1,217 | -26 (-2.09%) | 285,400 |
27 Feb 2019 | JPY | 1,256 | 1,261 | 1,237 | 1,243 | 1,243 | -6 (-0.48%) | 156,400 |
26 Feb 2019 | JPY | 1,256 | 1,262 | 1,244 | 1,249 | 1,249 | -6 (-0.48%) | 100,600 |
25 Feb 2019 | JPY | 1,268 | 1,273 | 1,249 | 1,255 | 1,255 | -15 (-1.18%) | 155,500 |
22 Feb 2019 | JPY | 1,263 | 1,283 | 1,261 | 1,270 | 1,270 | -2 (-0.16%) | 169,800 |
21 Feb 2019 | JPY | 1,260 | 1,277 | 1,256 | 1,272 | 1,272 | +11 (+0.87%) | 186,500 |
20 Feb 2019 | JPY | 1,240 | 1,265 | 1,234 | 1,261 | 1,261 | +29 (+2.35%) | 154,800 |
19 Feb 2019 | JPY | 1,239 | 1,249 | 1,232 | 1,232 | 1,232 | +4 (+0.33%) | 145,300 |
18 Feb 2019 | JPY | 1,228 | 1,234 | 1,208 | 1,228 | 1,228 | +30 (+2.50%) | 191,100 |
15 Feb 2019 | JPY | 1,212 | 1,218 | 1,184 | 1,198 | 1,198 | -66 (-5.22%) | 256,300 |
14 Feb 2019 | JPY | 1,201 | 1,269 | 1,199 | 1,264 | 1,264 | +60 (+4.98%) | 363,100 |
13 Feb 2019 | JPY | 1,247 | 1,270 | 1,192 | 1,204 | 1,204 | -43 (-3.45%) | 480,900 |
12 Feb 2019 | JPY | 1,236 | 1,264 | 1,222 | 1,247 | 1,247 | -6 (-0.48%) | 379,700 |
8 Feb 2019 | JPY | 1,255 | 1,273 | 1,252 | 1,253 | 1,253 | -15 (-1.18%) | 251,400 |
7 Feb 2019 | JPY | 1,286 | 1,288 | 1,262 | 1,268 | 1,268 | -19 (-1.48%) | 99,600 |
6 Feb 2019 | JPY | 1,306 | 1,307 | 1,281 | 1,287 | 1,287 | -17 (-1.30%) | 135,300 |