Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,505 | 1,524 | 1,501 | 1,507 | 1,507 | -5 (-0.33%) | 865,000 |
24 Jan 2019 | JPY | 1,503 | 1,521 | 1,490 | 1,512 | 1,512 | 0.0 (0.0%) | 1,038,200 |
23 Jan 2019 | JPY | 1,518 | 1,523 | 1,505 | 1,512 | 1,512 | -11 (-0.72%) | 1,036,400 |
22 Jan 2019 | JPY | 1,545 | 1,545 | 1,515 | 1,523 | 1,523 | -2 (-0.13%) | 779,800 |
21 Jan 2019 | JPY | 1,550 | 1,558 | 1,518 | 1,525 | 1,525 | +6 (+0.39%) | 1,254,800 |
18 Jan 2019 | JPY | 1,522 | 1,534 | 1,513 | 1,519 | 1,519 | +13 (+0.86%) | 1,389,100 |
17 Jan 2019 | JPY | 1,507 | 1,512 | 1,483 | 1,506 | 1,506 | -2 (-0.13%) | 1,405,800 |
16 Jan 2019 | JPY | 1,500 | 1,519 | 1,492 | 1,508 | 1,508 | +28 (+1.89%) | 1,859,200 |
15 Jan 2019 | JPY | 1,513 | 1,519 | 1,470 | 1,480 | 1,480 | -60 (-3.90%) | 2,626,900 |
11 Jan 2019 | JPY | 1,580 | 1,586 | 1,532 | 1,540 | 1,540 | -46 (-2.90%) | 1,751,700 |
10 Jan 2019 | JPY | 1,602 | 1,612 | 1,574 | 1,586 | 1,586 | -73 (-4.40%) | 1,871,500 |
9 Jan 2019 | JPY | 1,626 | 1,677 | 1,620 | 1,659 | 1,659 | +50 (+3.11%) | 1,631,900 |
8 Jan 2019 | JPY | 1,627 | 1,638 | 1,598 | 1,609 | 1,609 | -12 (-0.74%) | 1,401,200 |
7 Jan 2019 | JPY | 1,623 | 1,633 | 1,598 | 1,621 | 1,621 | +38 (+2.40%) | 1,108,500 |
4 Jan 2019 | JPY | 1,544 | 1,585 | 1,528 | 1,583 | 1,583 | -3 (-0.19%) | 1,317,600 |
31 Dec 2018 | JPY | 1,586 | 1,586 | 1,586 | 1,586 | 1,586 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,618 | 1,620 | 1,573 | 1,586 | 1,586 | -47 (-2.88%) | 925,600 |
27 Dec 2018 | JPY | 1,591 | 1,645 | 1,585 | 1,633 | 1,633 | +97 (+6.32%) | 962,800 |
26 Dec 2018 | JPY | 1,528 | 1,570 | 1,515 | 1,536 | 1,536 | +14 (+0.92%) | 799,900 |
25 Dec 2018 | JPY | 1,610 | 1,613 | 1,509 | 1,522 | 1,522 | -123 (-7.48%) | 1,515,500 |
24 Dec 2018 | JPY | 1,645 | 1,645 | 1,645 | 1,645 | 1,645 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,700 | 1,700 | 1,640 | 1,645 | 1,645 | -55 (-3.24%) | 1,600,400 |
20 Dec 2018 | JPY | 1,727 | 1,749 | 1,700 | 1,700 | 1,700 | -42 (-2.41%) | 919,100 |
19 Dec 2018 | JPY | 1,741 | 1,757 | 1,719 | 1,742 | 1,742 | +5 (+0.29%) | 1,052,200 |
18 Dec 2018 | JPY | 1,762 | 1,774 | 1,737 | 1,737 | 1,737 | -62 (-3.45%) | 939,600 |
17 Dec 2018 | JPY | 1,793 | 1,806 | 1,783 | 1,799 | 1,799 | -17 (-0.94%) | 670,700 |
14 Dec 2018 | JPY | 1,820 | 1,837 | 1,811 | 1,816 | 1,816 | -8 (-0.44%) | 1,211,300 |
13 Dec 2018 | JPY | 1,825 | 1,832 | 1,798 | 1,824 | 1,824 | +4 (+0.22%) | 927,100 |
12 Dec 2018 | JPY | 1,800 | 1,832 | 1,792 | 1,820 | 1,820 | +18 (+1.00%) | 1,254,200 |
11 Dec 2018 | JPY | 1,829 | 1,829 | 1,797 | 1,802 | 1,802 | -15 (-0.83%) | 626,400 |