Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | JPY | 1,674 | 1,681 | 1,649 | 1,650 | 1,650 | -24 (-1.43%) | 1,272,600 |
8 Mar 2019 | JPY | 1,700 | 1,709 | 1,668 | 1,674 | 1,674 | -56 (-3.24%) | 2,132,800 |
7 Mar 2019 | JPY | 1,728 | 1,737 | 1,718 | 1,730 | 1,730 | -16 (-0.92%) | 1,891,900 |
6 Mar 2019 | JPY | 1,760 | 1,765 | 1,737 | 1,746 | 1,746 | +15 (+0.87%) | 2,323,500 |
5 Mar 2019 | JPY | 1,727 | 1,738 | 1,713 | 1,731 | 1,731 | -26 (-1.48%) | 2,340,400 |
4 Mar 2019 | JPY | 1,774 | 1,790 | 1,752 | 1,757 | 1,757 | -13 (-0.73%) | 2,373,300 |
1 Mar 2019 | JPY | 1,735 | 1,775 | 1,734 | 1,770 | 1,770 | +35 (+2.02%) | 1,944,800 |
28 Feb 2019 | JPY | 1,714 | 1,744 | 1,708 | 1,735 | 1,735 | +14 (+0.81%) | 4,066,200 |
27 Feb 2019 | JPY | 1,698 | 1,728 | 1,681 | 1,721 | 1,721 | +32 (+1.89%) | 2,860,300 |
26 Feb 2019 | JPY | 1,676 | 1,693 | 1,674 | 1,689 | 1,689 | +13 (+0.78%) | 2,108,200 |
25 Feb 2019 | JPY | 1,657 | 1,682 | 1,653 | 1,676 | 1,676 | +33 (+2.01%) | 2,122,300 |
22 Feb 2019 | JPY | 1,640 | 1,660 | 1,629 | 1,643 | 1,643 | -5 (-0.30%) | 2,066,800 |
21 Feb 2019 | JPY | 1,689 | 1,691 | 1,630 | 1,648 | 1,648 | +79 (+5.04%) | 4,285,400 |
20 Feb 2019 | JPY | 1,560 | 1,580 | 1,544 | 1,569 | 1,569 | +8 (+0.51%) | 1,231,200 |
19 Feb 2019 | JPY | 1,562 | 1,568 | 1,551 | 1,561 | 1,561 | +2 (+0.13%) | 895,000 |
18 Feb 2019 | JPY | 1,555 | 1,568 | 1,542 | 1,559 | 1,559 | +31 (+2.03%) | 1,085,000 |
15 Feb 2019 | JPY | 1,516 | 1,535 | 1,511 | 1,528 | 1,528 | +4 (+0.26%) | 1,035,800 |
14 Feb 2019 | JPY | 1,526 | 1,535 | 1,523 | 1,524 | 1,524 | +14 (+0.93%) | 1,221,300 |
13 Feb 2019 | JPY | 1,526 | 1,529 | 1,505 | 1,510 | 1,510 | -13 (-0.85%) | 1,729,600 |
12 Feb 2019 | JPY | 1,480 | 1,533 | 1,477 | 1,523 | 1,523 | +59 (+4.03%) | 1,293,900 |
8 Feb 2019 | JPY | 1,475 | 1,482 | 1,450 | 1,464 | 1,464 | -23 (-1.55%) | 1,077,500 |
7 Feb 2019 | JPY | 1,519 | 1,523 | 1,477 | 1,487 | 1,487 | -35 (-2.30%) | 1,065,900 |
6 Feb 2019 | JPY | 1,548 | 1,571 | 1,519 | 1,522 | 1,522 | -19 (-1.23%) | 1,303,200 |
5 Feb 2019 | JPY | 1,545 | 1,553 | 1,525 | 1,541 | 1,541 | 0.0 (0.0%) | 1,143,100 |
4 Feb 2019 | JPY | 1,540 | 1,562 | 1,531 | 1,541 | 1,541 | +11 (+0.72%) | 999,800 |
1 Feb 2019 | JPY | 1,505 | 1,534 | 1,505 | 1,530 | 1,530 | +31 (+2.07%) | 794,400 |
31 Jan 2019 | JPY | 1,519 | 1,525 | 1,496 | 1,499 | 1,499 | -21 (-1.38%) | 1,166,700 |
30 Jan 2019 | JPY | 1,504 | 1,537 | 1,502 | 1,520 | 1,520 | +19 (+1.27%) | 1,641,300 |
29 Jan 2019 | JPY | 1,490 | 1,503 | 1,478 | 1,501 | 1,501 | +11 (+0.74%) | 1,394,000 |
28 Jan 2019 | JPY | 1,495 | 1,504 | 1,480 | 1,490 | 1,490 | -17 (-1.13%) | 1,235,100 |