Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | JPY | 5,460 | 5,600 | 5,360 | 5,480 | 5,480 | -80 (-1.44%) | 67,800 |
22 Mar 2019 | JPY | 5,600 | 5,780 | 5,410 | 5,560 | 5,560 | +30 (+0.54%) | 163,000 |
20 Mar 2019 | JPY | 5,200 | 5,710 | 5,150 | 5,530 | 5,530 | +390 (+7.59%) | 258,500 |
19 Mar 2019 | JPY | 5,290 | 5,500 | 5,080 | 5,140 | 5,140 | -40 (-0.77%) | 196,700 |
18 Mar 2019 | JPY | 4,860 | 5,250 | 4,775 | 5,180 | 5,180 | +295 (+6.04%) | 88,300 |
15 Mar 2019 | JPY | 5,010 | 5,200 | 4,730 | 4,885 | 4,885 | -50 (-1.01%) | 185,000 |
14 Mar 2019 | JPY | 4,835 | 4,990 | 4,530 | 4,935 | 4,935 | +225 (+4.78%) | 140,600 |
13 Mar 2019 | JPY | 4,660 | 4,900 | 4,300 | 4,710 | 4,710 | -80 (-1.67%) | 290,200 |
12 Mar 2019 | JPY | 4,870 | 5,490 | 4,765 | 4,790 | 4,790 | +65 (+1.38%) | 488,800 |
11 Mar 2019 | JPY | 4,975 | 5,190 | 4,675 | 4,725 | 4,725 | -165 (-3.37%) | 451,800 |
8 Mar 2019 | JPY | 4,610 | 4,890 | 4,520 | 4,890 | 4,890 | +700 (+16.71%) | 230,500 |
7 Mar 2019 | JPY | 4,290 | 4,365 | 4,140 | 4,190 | 4,190 | -100 (-2.33%) | 30,500 |
6 Mar 2019 | JPY | 4,220 | 4,310 | 4,115 | 4,290 | 4,290 | +65 (+1.54%) | 27,300 |
5 Mar 2019 | JPY | 4,230 | 4,330 | 4,195 | 4,225 | 4,225 | -145 (-3.32%) | 37,700 |
4 Mar 2019 | JPY | 4,300 | 4,410 | 4,260 | 4,370 | 4,370 | +140 (+3.31%) | 30,400 |
1 Mar 2019 | JPY | 4,100 | 4,235 | 3,990 | 4,230 | 4,230 | +115 (+2.79%) | 48,200 |
28 Feb 2019 | JPY | 4,385 | 4,395 | 4,115 | 4,115 | 4,115 | -205 (-4.75%) | 38,700 |
27 Feb 2019 | JPY | 4,280 | 4,415 | 4,210 | 4,320 | 4,320 | +105 (+2.49%) | 27,700 |
26 Feb 2019 | JPY | 4,475 | 4,630 | 4,175 | 4,215 | 4,215 | -145 (-3.33%) | 89,500 |
25 Feb 2019 | JPY | 4,355 | 4,560 | 4,165 | 4,360 | 4,360 | -35 (-0.80%) | 116,300 |
22 Feb 2019 | JPY | 4,085 | 4,475 | 4,055 | 4,395 | 4,395 | +350 (+8.65%) | 199,900 |
21 Feb 2019 | JPY | 3,990 | 4,150 | 3,905 | 4,045 | 4,045 | +145 (+3.72%) | 96,400 |
20 Feb 2019 | JPY | 3,950 | 4,070 | 3,695 | 3,900 | 3,900 | -105 (-2.62%) | 86,200 |
19 Feb 2019 | JPY | 3,885 | 4,125 | 3,810 | 4,005 | 4,005 | +155 (+4.03%) | 113,300 |
18 Feb 2019 | JPY | 3,780 | 3,855 | 3,715 | 3,850 | 3,850 | +140 (+3.77%) | 60,300 |
15 Feb 2019 | JPY | 3,505 | 3,785 | 3,505 | 3,710 | 3,710 | +195 (+5.55%) | 72,800 |
14 Feb 2019 | JPY | 3,510 | 3,630 | 3,485 | 3,515 | 3,515 | +40 (+1.15%) | 35,300 |
13 Feb 2019 | JPY | 3,560 | 3,595 | 3,440 | 3,475 | 3,475 | -120 (-3.34%) | 57,100 |
12 Feb 2019 | JPY | 3,250 | 3,680 | 2,990 | 3,595 | 3,595 | +360 (+11.13%) | 219,200 |
8 Feb 2019 | JPY | 3,305 | 3,330 | 3,225 | 3,235 | 3,235 | -210 (-6.10%) | 81,900 |