Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | JPY | 4,545 | 4,755 | 4,530 | 4,610 | 4,610 | -150 (-3.15%) | 240,700 |
22 Mar 2019 | JPY | 4,750 | 4,880 | 4,550 | 4,760 | 4,760 | -10 (-0.21%) | 401,600 |
20 Mar 2019 | JPY | 4,895 | 4,970 | 4,765 | 4,770 | 4,770 | -290 (-5.73%) | 270,600 |
19 Mar 2019 | JPY | 5,000 | 5,340 | 4,910 | 5,060 | 5,060 | +200 (+4.12%) | 397,300 |
18 Mar 2019 | JPY | 5,000 | 5,130 | 4,780 | 4,860 | 4,860 | +35 (+0.73%) | 264,000 |
15 Mar 2019 | JPY | 4,720 | 4,825 | 4,560 | 4,825 | 4,825 | +35 (+0.73%) | 192,600 |
14 Mar 2019 | JPY | 4,815 | 5,090 | 4,755 | 4,790 | 4,790 | +60 (+1.27%) | 596,600 |
13 Mar 2019 | JPY | 4,400 | 4,880 | 4,330 | 4,730 | 4,730 | +590 (+14.25%) | 1,314,400 |
12 Mar 2019 | JPY | 4,140 | 4,275 | 3,930 | 4,140 | 4,140 | +85 (+2.10%) | 213,100 |
11 Mar 2019 | JPY | 4,150 | 4,180 | 4,020 | 4,055 | 4,055 | +25 (+0.62%) | 97,700 |
8 Mar 2019 | JPY | 4,220 | 4,315 | 4,000 | 4,030 | 4,030 | -330 (-7.57%) | 342,900 |
7 Mar 2019 | JPY | 4,370 | 4,500 | 4,295 | 4,360 | 4,360 | +45 (+1.04%) | 223,700 |
6 Mar 2019 | JPY | 4,415 | 4,415 | 4,175 | 4,315 | 4,315 | -100 (-2.27%) | 206,000 |
5 Mar 2019 | JPY | 4,300 | 4,600 | 4,260 | 4,415 | 4,415 | +150 (+3.52%) | 344,300 |
4 Mar 2019 | JPY | 4,140 | 4,375 | 4,140 | 4,265 | 4,265 | +135 (+3.27%) | 304,100 |
1 Mar 2019 | JPY | 3,875 | 4,130 | 3,845 | 4,130 | 4,130 | +275 (+7.13%) | 290,000 |
28 Feb 2019 | JPY | 3,825 | 3,880 | 3,765 | 3,855 | 3,855 | -25 (-0.64%) | 146,500 |
27 Feb 2019 | JPY | 3,850 | 3,885 | 3,780 | 3,880 | 3,880 | -25 (-0.64%) | 105,500 |
26 Feb 2019 | JPY | 3,770 | 3,920 | 3,755 | 3,905 | 3,905 | +75 (+1.96%) | 117,600 |
25 Feb 2019 | JPY | 3,810 | 3,880 | 3,795 | 3,830 | 3,830 | +15 (+0.39%) | 90,600 |
22 Feb 2019 | JPY | 3,885 | 3,990 | 3,755 | 3,815 | 3,815 | -70 (-1.80%) | 255,900 |
21 Feb 2019 | JPY | 4,160 | 4,200 | 3,885 | 3,885 | 3,885 | -295 (-7.06%) | 410,500 |
20 Feb 2019 | JPY | 3,855 | 4,190 | 3,840 | 4,180 | 4,180 | +370 (+9.71%) | 406,600 |
19 Feb 2019 | JPY | 3,580 | 3,845 | 3,560 | 3,810 | 3,810 | +250 (+7.02%) | 264,400 |
18 Feb 2019 | JPY | 3,460 | 3,680 | 3,395 | 3,560 | 3,560 | +170 (+5.01%) | 211,100 |
15 Feb 2019 | JPY | 3,560 | 3,605 | 3,285 | 3,390 | 3,390 | -360 (-9.60%) | 395,400 |
14 Feb 2019 | JPY | 3,815 | 4,625 | 3,625 | 3,750 | 3,750 | -175 (-4.46%) | 1,044,000 |
13 Feb 2019 | JPY | 3,385 | 3,925 | 3,365 | 3,925 | 3,925 | +700 (+21.71%) | 552,100 |
12 Feb 2019 | JPY | 3,355 | 3,390 | 3,225 | 3,225 | 3,225 | -105 (-3.15%) | 176,100 |
8 Feb 2019 | JPY | 3,210 | 3,380 | 3,140 | 3,330 | 3,330 | +65 (+1.99%) | 185,700 |