Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | JPY | 2,703 | 2,703 | 2,614 | 2,616 | 2,616 | -158 (-5.70%) | 182,800 |
22 Mar 2019 | JPY | 2,749 | 2,776 | 2,720 | 2,774 | 2,774 | +41 (+1.50%) | 239,400 |
20 Mar 2019 | JPY | 2,714 | 2,767 | 2,710 | 2,733 | 2,733 | +17 (+0.63%) | 208,600 |
19 Mar 2019 | JPY | 2,771 | 2,777 | 2,705 | 2,716 | 2,716 | -68 (-2.44%) | 119,800 |
18 Mar 2019 | JPY | 2,791 | 2,807 | 2,765 | 2,784 | 2,784 | -20 (-0.71%) | 116,400 |
15 Mar 2019 | JPY | 2,773 | 2,867 | 2,766 | 2,804 | 2,804 | -5 (-0.18%) | 208,900 |
14 Mar 2019 | JPY | 2,853 | 2,854 | 2,789 | 2,809 | 2,809 | -38 (-1.33%) | 96,900 |
13 Mar 2019 | JPY | 2,849 | 2,912 | 2,840 | 2,847 | 2,847 | -33 (-1.15%) | 61,400 |
12 Mar 2019 | JPY | 2,855 | 2,918 | 2,837 | 2,880 | 2,880 | +68 (+2.42%) | 96,200 |
11 Mar 2019 | JPY | 2,791 | 2,816 | 2,762 | 2,812 | 2,812 | +46 (+1.66%) | 48,400 |
8 Mar 2019 | JPY | 2,800 | 2,803 | 2,743 | 2,766 | 2,766 | -60 (-2.12%) | 144,800 |
7 Mar 2019 | JPY | 2,834 | 2,850 | 2,794 | 2,826 | 2,826 | -48 (-1.67%) | 169,800 |
6 Mar 2019 | JPY | 2,851 | 2,897 | 2,843 | 2,874 | 2,874 | +15 (+0.52%) | 200,800 |
5 Mar 2019 | JPY | 2,833 | 2,863 | 2,815 | 2,859 | 2,859 | 0.0 (0.0%) | 249,700 |
4 Mar 2019 | JPY | 2,864 | 2,872 | 2,842 | 2,859 | 2,859 | +29 (+1.02%) | 132,300 |
1 Mar 2019 | JPY | 2,832 | 2,851 | 2,815 | 2,830 | 2,830 | -30 (-1.05%) | 119,800 |
28 Feb 2019 | JPY | 2,886 | 2,901 | 2,840 | 2,860 | 2,860 | -40 (-1.38%) | 174,800 |
27 Feb 2019 | JPY | 2,900 | 2,917 | 2,886 | 2,900 | 2,900 | 0.0 (0.0%) | 116,000 |
26 Feb 2019 | JPY | 2,948 | 2,954 | 2,875 | 2,900 | 2,900 | -37 (-1.26%) | 203,500 |
25 Feb 2019 | JPY | 2,997 | 3,005 | 2,931 | 2,937 | 2,937 | -51 (-1.71%) | 129,500 |
22 Feb 2019 | JPY | 2,927 | 3,000 | 2,902 | 2,988 | 2,988 | +17 (+0.57%) | 162,000 |
21 Feb 2019 | JPY | 2,971 | 2,990 | 2,939 | 2,971 | 2,971 | -9 (-0.30%) | 209,300 |
20 Feb 2019 | JPY | 2,924 | 2,984 | 2,888 | 2,980 | 2,980 | +50 (+1.71%) | 229,100 |
19 Feb 2019 | JPY | 2,984 | 3,045 | 2,915 | 2,930 | 2,930 | -20 (-0.68%) | 260,900 |
18 Feb 2019 | JPY | 2,916 | 2,967 | 2,911 | 2,950 | 2,950 | +84 (+2.93%) | 254,200 |
15 Feb 2019 | JPY | 2,963 | 2,997 | 2,846 | 2,866 | 2,866 | -82 (-2.78%) | 480,400 |
14 Feb 2019 | JPY | 2,876 | 2,999 | 2,834 | 2,948 | 2,948 | +322 (+12.26%) | 839,200 |
13 Feb 2019 | JPY | 2,616 | 2,664 | 2,550 | 2,626 | 2,626 | +11 (+0.42%) | 252,700 |
12 Feb 2019 | JPY | 2,527 | 2,628 | 2,527 | 2,615 | 2,615 | +38 (+1.47%) | 240,600 |
8 Feb 2019 | JPY | 2,584 | 2,606 | 2,554 | 2,577 | 2,577 | -51 (-1.94%) | 291,300 |