Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | JPY | 1,087.5 | 1,106.25 | 1,071.25 | 1,093.75 | 1,093.75 | -1.25 (-0.11%) | 208,800 |
8 Mar 2019 | JPY | 1,092.5 | 1,132.5 | 1,086.25 | 1,095 | 1,095 | -43.75 (-3.84%) | 405,600 |
7 Mar 2019 | JPY | 1,177.5 | 1,180 | 1,132.5 | 1,138.75 | 1,138.75 | -50 (-4.21%) | 296,000 |
6 Mar 2019 | JPY | 1,205 | 1,211.25 | 1,186.25 | 1,188.75 | 1,188.75 | -15 (-1.25%) | 206,000 |
5 Mar 2019 | JPY | 1,197.5 | 1,208.75 | 1,177.5 | 1,203.75 | 1,203.75 | -11.25 (-0.93%) | 353,600 |
4 Mar 2019 | JPY | 1,245 | 1,248.75 | 1,210 | 1,215 | 1,215 | -12.5 (-1.02%) | 341,600 |
1 Mar 2019 | JPY | 1,231.25 | 1,233.75 | 1,201.25 | 1,227.5 | 1,227.5 | +8.75 (+0.72%) | 307,600 |
28 Feb 2019 | JPY | 1,250 | 1,257.5 | 1,216.25 | 1,218.75 | 1,218.75 | -41.25 (-3.27%) | 296,400 |
27 Feb 2019 | JPY | 1,270 | 1,277.5 | 1,250 | 1,260 | 1,260 | 0.0 (0.0%) | 163,200 |
26 Feb 2019 | JPY | 1,287.5 | 1,312.5 | 1,250 | 1,260 | 1,260 | -7.5 (-0.59%) | 339,200 |
25 Feb 2019 | JPY | 1,275 | 1,275 | 1,257.5 | 1,267.5 | 1,267.5 | +10 (+0.80%) | 100,400 |
22 Feb 2019 | JPY | 1,257.5 | 1,262.5 | 1,242.5 | 1,257.5 | 1,257.5 | -7.5 (-0.59%) | 124,800 |
21 Feb 2019 | JPY | 1,277.5 | 1,280 | 1,250 | 1,265 | 1,265 | +7.5 (+0.60%) | 126,400 |
20 Feb 2019 | JPY | 1,280 | 1,292.5 | 1,255 | 1,257.5 | 1,257.5 | -20 (-1.57%) | 136,400 |
19 Feb 2019 | JPY | 1,295 | 1,297.5 | 1,250 | 1,277.5 | 1,277.5 | -10 (-0.78%) | 186,000 |
18 Feb 2019 | JPY | 1,272.5 | 1,295 | 1,252.5 | 1,287.5 | 1,287.5 | +72.5 (+5.97%) | 496,800 |
15 Feb 2019 | JPY | 1,225 | 1,246.25 | 1,205 | 1,215 | 1,215 | -8.75 (-0.72%) | 194,000 |
14 Feb 2019 | JPY | 1,235 | 1,235 | 1,218.75 | 1,223.75 | 1,223.75 | -12.5 (-1.01%) | 154,400 |
13 Feb 2019 | JPY | 1,246.25 | 1,260 | 1,222.5 | 1,236.25 | 1,236.25 | -3.75 (-0.30%) | 293,600 |
12 Feb 2019 | JPY | 1,183.75 | 1,270 | 1,181.25 | 1,240 | 1,240 | +75 (+6.44%) | 472,000 |
8 Feb 2019 | JPY | 1,163.75 | 1,175 | 1,151.25 | 1,165 | 1,165 | -27.5 (-2.31%) | 198,800 |
7 Feb 2019 | JPY | 1,197.5 | 1,203.75 | 1,185 | 1,192.5 | 1,192.5 | +3.75 (+0.32%) | 127,200 |
6 Feb 2019 | JPY | 1,200 | 1,208.75 | 1,177.5 | 1,188.75 | 1,188.75 | +6.25 (+0.53%) | 200,400 |
5 Feb 2019 | JPY | 1,193.75 | 1,205 | 1,178.75 | 1,182.5 | 1,182.5 | -2.5 (-0.21%) | 243,200 |
4 Feb 2019 | JPY | 1,167.5 | 1,197.5 | 1,156.25 | 1,185 | 1,185 | +17.5 (+1.50%) | 226,000 |
1 Feb 2019 | JPY | 1,183.75 | 1,195 | 1,152.5 | 1,167.5 | 1,167.5 | +1.25 (+0.11%) | 225,200 |
31 Jan 2019 | JPY | 1,141.25 | 1,180 | 1,141.25 | 1,166.25 | 1,166.25 | +42.5 (+3.78%) | 393,600 |
30 Jan 2019 | JPY | 1,141.25 | 1,172.5 | 1,122.5 | 1,123.75 | 1,123.75 | -22.5 (-1.96%) | 298,800 |
29 Jan 2019 | JPY | 1,095 | 1,153.75 | 1,092.5 | 1,146.25 | 1,146.25 | +18.75 (+1.66%) | 270,800 |
28 Jan 2019 | JPY | 1,152.5 | 1,162.5 | 1,122.5 | 1,127.5 | 1,127.5 | +10 (+0.89%) | 231,200 |