Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 2,550 | 2,577 | 2,467 | 2,509 | 2,509 | -40 (-1.57%) | 19,600 |
24 Jan 2019 | JPY | 2,565 | 2,585 | 2,512 | 2,549 | 2,549 | -5 (-0.20%) | 16,200 |
23 Jan 2019 | JPY | 2,404 | 2,573 | 2,400 | 2,554 | 2,554 | +114 (+4.67%) | 21,700 |
22 Jan 2019 | JPY | 2,450 | 2,450 | 2,393 | 2,440 | 2,440 | -7 (-0.29%) | 8,000 |
21 Jan 2019 | JPY | 2,454 | 2,476 | 2,428 | 2,447 | 2,447 | -6 (-0.24%) | 17,600 |
18 Jan 2019 | JPY | 2,416 | 2,458 | 2,405 | 2,453 | 2,453 | +36 (+1.49%) | 12,800 |
17 Jan 2019 | JPY | 2,383 | 2,430 | 2,383 | 2,417 | 2,417 | 0.0 (0.0%) | 12,400 |
16 Jan 2019 | JPY | 2,400 | 2,425 | 2,356 | 2,417 | 2,417 | +33 (+1.38%) | 8,700 |
15 Jan 2019 | JPY | 2,362 | 2,438 | 2,348 | 2,384 | 2,384 | +20 (+0.85%) | 10,500 |
11 Jan 2019 | JPY | 2,350 | 2,400 | 2,349 | 2,364 | 2,364 | +25 (+1.07%) | 10,000 |
10 Jan 2019 | JPY | 2,349 | 2,349 | 2,292 | 2,339 | 2,339 | +19 (+0.82%) | 11,900 |
9 Jan 2019 | JPY | 2,373 | 2,373 | 2,320 | 2,320 | 2,320 | -23 (-0.98%) | 11,200 |
8 Jan 2019 | JPY | 2,350 | 2,365 | 2,326 | 2,343 | 2,343 | +23 (+0.99%) | 21,900 |
7 Jan 2019 | JPY | 2,369 | 2,369 | 2,299 | 2,320 | 2,320 | +75 (+3.34%) | 14,800 |
4 Jan 2019 | JPY | 2,200 | 2,302 | 2,190 | 2,245 | 2,245 | -46 (-2.01%) | 12,900 |
31 Dec 2018 | JPY | 2,291 | 2,291 | 2,291 | 2,291 | 2,291 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 2,205 | 2,329 | 2,202 | 2,291 | 2,291 | +54 (+2.41%) | 21,000 |
27 Dec 2018 | JPY | 2,241 | 2,241 | 2,161 | 2,237 | 2,237 | +146 (+6.98%) | 20,100 |
26 Dec 2018 | JPY | 1,993 | 2,099 | 1,983 | 2,091 | 2,091 | +153 (+7.89%) | 26,200 |
25 Dec 2018 | JPY | 1,958 | 2,003 | 1,905 | 1,938 | 1,938 | -170 (-8.06%) | 40,000 |
24 Dec 2018 | JPY | 2,108 | 2,108 | 2,108 | 2,108 | 2,108 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 2,223 | 2,226 | 2,084 | 2,108 | 2,108 | -153 (-6.77%) | 32,200 |
20 Dec 2018 | JPY | 2,346 | 2,379 | 2,239 | 2,261 | 2,261 | -120 (-5.04%) | 19,000 |
19 Dec 2018 | JPY | 2,387 | 2,430 | 2,354 | 2,381 | 2,381 | -6 (-0.25%) | 25,300 |
18 Dec 2018 | JPY | 2,370 | 2,439 | 2,336 | 2,387 | 2,387 | -27 (-1.12%) | 15,300 |
17 Dec 2018 | JPY | 2,433 | 2,445 | 2,370 | 2,414 | 2,414 | -19 (-0.78%) | 11,400 |
14 Dec 2018 | JPY | 2,459 | 2,514 | 2,418 | 2,433 | 2,433 | +7 (+0.29%) | 24,500 |
13 Dec 2018 | JPY | 2,316 | 2,438 | 2,316 | 2,426 | 2,426 | +111 (+4.79%) | 17,800 |
12 Dec 2018 | JPY | 2,274 | 2,339 | 2,274 | 2,315 | 2,315 | +42 (+1.85%) | 12,800 |
11 Dec 2018 | JPY | 2,343 | 2,350 | 2,266 | 2,273 | 2,273 | -68 (-2.90%) | 11,000 |