Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2019 | JPY | 1,013.5 | 1,034.5 | 1,010 | 1,018 | 1,018 | -1 (-0.10%) | 27,000 |
4 Apr 2019 | JPY | 1,020 | 1,044 | 1,007.5 | 1,019 | 1,019 | -7 (-0.68%) | 42,000 |
3 Apr 2019 | JPY | 1,050 | 1,050 | 1,010 | 1,026 | 1,026 | -24.5 (-2.33%) | 51,200 |
2 Apr 2019 | JPY | 1,082.5 | 1,082.5 | 1,043 | 1,050.5 | 1,050.5 | -51.5 (-4.67%) | 34,800 |
1 Apr 2019 | JPY | 1,102 | 1,110 | 1,090 | 1,102 | 1,102 | +9 (+0.82%) | 35,600 |
29 Mar 2019 | JPY | 1,112 | 1,112 | 1,077.5 | 1,093 | 1,093 | +4.5 (+0.41%) | 53,000 |
28 Mar 2019 | JPY | 1,094.5 | 1,103.5 | 1,085 | 1,088.5 | 1,088.5 | -11.5 (-1.05%) | 14,200 |
27 Mar 2019 | JPY | 1,145.5 | 1,160 | 1,094.5 | 1,100 | 1,100 | -34 (-3.00%) | 70,000 |
26 Mar 2019 | JPY | 1,110 | 1,138 | 1,108 | 1,134 | 1,134 | +26.5 (+2.39%) | 84,200 |
25 Mar 2019 | JPY | 1,062.5 | 1,121.5 | 1,055.5 | 1,107.5 | 1,107.5 | -6 (-0.54%) | 57,800 |
22 Mar 2019 | JPY | 1,151.5 | 1,162 | 1,075.5 | 1,113.5 | 1,113.5 | -30.5 (-2.67%) | 139,400 |
20 Mar 2019 | JPY | 1,131.5 | 1,173.5 | 1,127.5 | 1,144 | 1,144 | +39 (+3.53%) | 186,600 |
19 Mar 2019 | JPY | 1,072 | 1,116 | 1,065.5 | 1,105 | 1,105 | +34.5 (+3.22%) | 82,800 |
18 Mar 2019 | JPY | 1,075 | 1,092.5 | 1,060 | 1,070.5 | 1,070.5 | +13 (+1.23%) | 47,200 |
15 Mar 2019 | JPY | 1,085.5 | 1,120 | 1,053 | 1,057.5 | 1,057.5 | -43 (-3.91%) | 120,400 |
14 Mar 2019 | JPY | 1,053.5 | 1,114 | 1,032.5 | 1,100.5 | 1,100.5 | +58 (+5.56%) | 148,800 |
13 Mar 2019 | JPY | 1,090 | 1,090 | 1,031 | 1,042.5 | 1,042.5 | -54 (-4.92%) | 108,600 |
12 Mar 2019 | JPY | 1,112.5 | 1,120 | 1,065 | 1,096.5 | 1,096.5 | -25.5 (-2.27%) | 85,200 |
11 Mar 2019 | JPY | 1,144 | 1,145 | 1,113 | 1,122 | 1,122 | -17.5 (-1.54%) | 45,800 |
8 Mar 2019 | JPY | 1,140 | 1,150 | 1,090 | 1,139.5 | 1,139.5 | -25.5 (-2.19%) | 203,200 |
7 Mar 2019 | JPY | 1,200 | 1,235 | 1,161.5 | 1,165 | 1,165 | -24 (-2.02%) | 370,200 |
6 Mar 2019 | JPY | 1,162 | 1,189 | 1,130 | 1,189 | 1,189 | +20 (+1.71%) | 196,600 |
5 Mar 2019 | JPY | 1,197.5 | 1,219.5 | 1,165 | 1,169 | 1,169 | -28.5 (-2.38%) | 274,400 |
4 Mar 2019 | JPY | 1,260.5 | 1,289 | 1,185 | 1,197.5 | 1,197.5 | -26.5 (-2.17%) | 745,400 |
1 Mar 2019 | JPY | 1,200 | 1,265 | 1,166 | 1,224 | 1,224 | +63.5 (+5.47%) | 922,800 |
28 Feb 2019 | JPY | 1,195 | 1,290 | 1,137.5 | 1,160.5 | 1,160.5 | -74 (-5.99%) | 1,564,800 |
27 Feb 2019 | JPY | 1,436 | 1,484.5 | 1,186 | 1,234.5 | 1,234.5 | 0.0 (0.0%) | 3,177,400 |