Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,068.75 | 1,133.75 | 1,068.75 | 1,117.5 | 1,117.5 | +48.75 (+4.56%) | 384,800 |
24 Jan 2019 | JPY | 1,061.25 | 1,095 | 1,060 | 1,068.75 | 1,068.75 | -7.5 (-0.70%) | 274,000 |
23 Jan 2019 | JPY | 1,065 | 1,100 | 1,058.75 | 1,076.25 | 1,076.25 | -6.25 (-0.58%) | 222,400 |
22 Jan 2019 | JPY | 1,098.75 | 1,115 | 1,076.25 | 1,082.5 | 1,082.5 | -26.25 (-2.37%) | 157,600 |
21 Jan 2019 | JPY | 1,137.5 | 1,178.75 | 1,103.75 | 1,108.75 | 1,108.75 | -5 (-0.45%) | 452,000 |
18 Jan 2019 | JPY | 1,076.25 | 1,130 | 1,076.25 | 1,113.75 | 1,113.75 | +37.5 (+3.48%) | 444,000 |
17 Jan 2019 | JPY | 1,082.5 | 1,100 | 1,065 | 1,076.25 | 1,076.25 | -3.75 (-0.35%) | 325,600 |
16 Jan 2019 | JPY | 1,033.75 | 1,083.75 | 1,026.25 | 1,080 | 1,080 | +43.75 (+4.22%) | 477,600 |
15 Jan 2019 | JPY | 950 | 1,050 | 940 | 1,036.25 | 1,036.25 | +81.25 (+8.51%) | 690,400 |
11 Jan 2019 | JPY | 945 | 961.25 | 943.75 | 955 | 955 | +11.25 (+1.19%) | 168,800 |
10 Jan 2019 | JPY | 960 | 960 | 920 | 943.75 | 943.75 | -10 (-1.05%) | 354,800 |
9 Jan 2019 | JPY | 990 | 996.25 | 948.75 | 953.75 | 953.75 | -31.25 (-3.17%) | 470,400 |
8 Jan 2019 | JPY | 958.75 | 1,000 | 941.25 | 985 | 985 | +30 (+3.14%) | 550,400 |
7 Jan 2019 | JPY | 972.5 | 982.5 | 937.5 | 955 | 955 | +35 (+3.80%) | 433,200 |
4 Jan 2019 | JPY | 932.5 | 933.75 | 872.5 | 920 | 920 | -41.25 (-4.29%) | 383,200 |
31 Dec 2018 | JPY | 961.25 | 961.25 | 961.25 | 961.25 | 961.25 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 973.75 | 978.75 | 937.5 | 961.25 | 961.25 | -15 (-1.54%) | 320,400 |
27 Dec 2018 | JPY | 1,020 | 1,020 | 958.75 | 976.25 | 976.25 | +37.5 (+3.99%) | 479,600 |
26 Dec 2018 | JPY | 971.25 | 971.25 | 925 | 938.75 | 938.75 | +3.75 (+0.40%) | 388,000 |
25 Dec 2018 | JPY | 983.75 | 992.5 | 931.25 | 935 | 935 | -118.75 (-11.27%) | 643,200 |
24 Dec 2018 | JPY | 1,053.75 | 1,053.75 | 1,053.75 | 1,053.75 | 1,053.75 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,062.5 | 1,075 | 1,005 | 1,053.75 | 1,053.75 | -21.25 (-1.98%) | 392,000 |
20 Dec 2018 | JPY | 1,110 | 1,113.75 | 1,057.5 | 1,075 | 1,075 | -61.25 (-5.39%) | 413,600 |
19 Dec 2018 | JPY | 1,155 | 1,165 | 1,115 | 1,136.25 | 1,136.25 | -18.75 (-1.62%) | 322,800 |
18 Dec 2018 | JPY | 1,171.25 | 1,196.25 | 1,152.5 | 1,155 | 1,155 | -53.75 (-4.45%) | 251,200 |
17 Dec 2018 | JPY | 1,223.75 | 1,257.5 | 1,202.5 | 1,208.75 | 1,208.75 | -41.25 (-3.30%) | 312,800 |
14 Dec 2018 | JPY | 1,287.5 | 1,305 | 1,230 | 1,250 | 1,250 | -50 (-3.85%) | 300,400 |
13 Dec 2018 | JPY | 1,292.5 | 1,337.5 | 1,277.5 | 1,300 | 1,300 | 0.0 (0.0%) | 438,400 |
12 Dec 2018 | JPY | 1,205 | 1,307.5 | 1,202.5 | 1,300 | 1,300 | +101.25 (+8.45%) | 816,000 |
11 Dec 2018 | JPY | 1,206.25 | 1,240 | 1,163.75 | 1,198.75 | 1,198.75 | +2.5 (+0.21%) | 625,200 |