Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2019 | JPY | 1,285 | 1,305 | 1,280 | 1,304 | 1,304 | +30 (+2.35%) | 288,600 |
4 Feb 2019 | JPY | 1,275 | 1,285 | 1,264 | 1,274 | 1,274 | +14 (+1.11%) | 174,800 |
1 Feb 2019 | JPY | 1,257 | 1,279 | 1,255 | 1,260 | 1,260 | -5 (-0.40%) | 262,000 |
31 Jan 2019 | JPY | 1,247 | 1,279 | 1,230 | 1,265 | 1,265 | +38 (+3.10%) | 342,600 |
30 Jan 2019 | JPY | 1,239 | 1,247 | 1,223 | 1,227 | 1,227 | -5 (-0.41%) | 303,200 |
29 Jan 2019 | JPY | 1,238 | 1,239 | 1,225 | 1,232 | 1,232 | +3 (+0.24%) | 149,700 |
28 Jan 2019 | JPY | 1,242 | 1,269 | 1,229 | 1,229 | 1,229 | -16 (-1.29%) | 192,000 |
25 Jan 2019 | JPY | 1,251 | 1,255 | 1,239 | 1,245 | 1,245 | +3 (+0.24%) | 195,900 |
24 Jan 2019 | JPY | 1,220 | 1,253 | 1,220 | 1,242 | 1,242 | +29 (+2.39%) | 191,600 |
23 Jan 2019 | JPY | 1,205 | 1,225 | 1,197 | 1,213 | 1,213 | -8 (-0.66%) | 142,600 |
22 Jan 2019 | JPY | 1,256 | 1,258 | 1,218 | 1,221 | 1,221 | -34 (-2.71%) | 155,300 |
21 Jan 2019 | JPY | 1,263 | 1,266 | 1,250 | 1,255 | 1,255 | -2 (-0.16%) | 172,400 |
18 Jan 2019 | JPY | 1,250 | 1,272 | 1,243 | 1,257 | 1,257 | +5 (+0.40%) | 179,700 |
17 Jan 2019 | JPY | 1,264 | 1,276 | 1,244 | 1,252 | 1,252 | +6 (+0.48%) | 170,400 |
16 Jan 2019 | JPY | 1,255 | 1,260 | 1,225 | 1,246 | 1,246 | -20 (-1.58%) | 181,200 |
15 Jan 2019 | JPY | 1,244 | 1,294 | 1,235 | 1,266 | 1,266 | +23 (+1.85%) | 324,300 |
11 Jan 2019 | JPY | 1,237 | 1,254 | 1,236 | 1,243 | 1,243 | +16 (+1.30%) | 233,000 |
10 Jan 2019 | JPY | 1,239 | 1,243 | 1,226 | 1,227 | 1,227 | -27 (-2.15%) | 193,700 |
9 Jan 2019 | JPY | 1,248 | 1,269 | 1,245 | 1,254 | 1,254 | +19 (+1.54%) | 220,300 |
8 Jan 2019 | JPY | 1,215 | 1,244 | 1,211 | 1,235 | 1,235 | +24 (+1.98%) | 210,400 |
7 Jan 2019 | JPY | 1,216 | 1,234 | 1,208 | 1,211 | 1,211 | +30 (+2.54%) | 125,700 |
4 Jan 2019 | JPY | 1,176 | 1,190 | 1,160 | 1,181 | 1,181 | -31 (-2.56%) | 289,800 |
31 Dec 2018 | JPY | 1,212 | 1,212 | 1,212 | 1,212 | 1,212 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,181 | 1,222 | 1,176 | 1,212 | 1,212 | +22 (+1.85%) | 199,300 |
27 Dec 2018 | JPY | 1,137 | 1,192 | 1,135 | 1,190 | 1,190 | +98 (+8.97%) | 218,000 |
26 Dec 2018 | JPY | 1,091 | 1,095 | 1,072 | 1,092 | 1,092 | +9 (+0.83%) | 286,900 |
25 Dec 2018 | JPY | 1,153 | 1,154 | 1,079 | 1,083 | 1,083 | -109 (-9.14%) | 255,300 |
24 Dec 2018 | JPY | 1,192 | 1,192 | 1,192 | 1,192 | 1,192 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,197 | 1,202 | 1,184 | 1,192 | 1,192 | -6 (-0.50%) | 397,900 |
20 Dec 2018 | JPY | 1,213 | 1,213 | 1,188 | 1,198 | 1,198 | -27 (-2.20%) | 253,800 |