Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,892 | 1,938 | 1,888 | 1,922 | 1,922 | +14 (+0.73%) | 909,400 |
24 Jan 2019 | JPY | 1,907 | 1,933 | 1,893 | 1,908 | 1,908 | -39 (-2.00%) | 1,498,700 |
23 Jan 2019 | JPY | 1,908 | 1,989 | 1,893 | 1,947 | 1,947 | +96 (+5.19%) | 2,264,000 |
22 Jan 2019 | JPY | 1,885 | 1,905 | 1,845 | 1,851 | 1,851 | -58 (-3.04%) | 1,045,100 |
21 Jan 2019 | JPY | 1,925 | 1,935 | 1,908 | 1,909 | 1,909 | +2 (+0.10%) | 696,400 |
18 Jan 2019 | JPY | 1,853 | 1,926 | 1,850 | 1,907 | 1,907 | +43 (+2.31%) | 977,200 |
17 Jan 2019 | JPY | 1,929 | 1,942 | 1,849 | 1,864 | 1,864 | -50 (-2.61%) | 1,061,600 |
16 Jan 2019 | JPY | 1,851 | 1,917 | 1,805 | 1,914 | 1,914 | 0.0 (0.0%) | 1,502,900 |
15 Jan 2019 | JPY | 1,838 | 1,929 | 1,828 | 1,914 | 1,914 | +34 (+1.81%) | 1,401,200 |
11 Jan 2019 | JPY | 1,911 | 1,939 | 1,861 | 1,880 | 1,880 | -32 (-1.67%) | 1,815,000 |
10 Jan 2019 | JPY | 1,956 | 1,968 | 1,910 | 1,912 | 1,912 | -90 (-4.50%) | 1,424,100 |
9 Jan 2019 | JPY | 1,951 | 2,010 | 1,944 | 2,002 | 2,002 | +73 (+3.78%) | 1,369,200 |
8 Jan 2019 | JPY | 2,035 | 2,042 | 1,929 | 1,929 | 1,929 | -109 (-5.35%) | 2,049,900 |
7 Jan 2019 | JPY | 2,055 | 2,083 | 2,027 | 2,038 | 2,038 | +33 (+1.65%) | 2,005,900 |
4 Jan 2019 | JPY | 2,030 | 2,064 | 1,981 | 2,005 | 2,005 | -109 (-5.16%) | 2,083,400 |
31 Dec 2018 | JPY | 2,114 | 2,114 | 2,114 | 2,114 | 2,114 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 2,125 | 2,150 | 2,107 | 2,114 | 2,114 | -45 (-2.08%) | 1,141,900 |
27 Dec 2018 | JPY | 2,110 | 2,172 | 2,096 | 2,159 | 2,159 | +103 (+5.01%) | 1,371,700 |
26 Dec 2018 | JPY | 2,015 | 2,080 | 2,007 | 2,056 | 2,056 | +37 (+1.83%) | 1,005,700 |
25 Dec 2018 | JPY | 1,995 | 2,026 | 1,967 | 2,019 | 2,019 | +2 (+0.10%) | 1,217,700 |
24 Dec 2018 | JPY | 2,017 | 2,017 | 2,017 | 2,017 | 2,017 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 2,050 | 2,061 | 2,015 | 2,017 | 2,017 | -66 (-3.17%) | 1,622,200 |
20 Dec 2018 | JPY | 2,087 | 2,126 | 2,058 | 2,083 | 2,083 | -26 (-1.23%) | 970,300 |
19 Dec 2018 | JPY | 2,066 | 2,119 | 2,058 | 2,109 | 2,109 | +45 (+2.18%) | 1,123,700 |
18 Dec 2018 | JPY | 2,054 | 2,099 | 2,047 | 2,064 | 2,064 | -7 (-0.34%) | 1,132,200 |
17 Dec 2018 | JPY | 2,109 | 2,109 | 2,062 | 2,071 | 2,071 | -45 (-2.13%) | 956,100 |
14 Dec 2018 | JPY | 2,127 | 2,140 | 2,097 | 2,116 | 2,116 | -11 (-0.52%) | 1,727,200 |
13 Dec 2018 | JPY | 2,095 | 2,138 | 2,063 | 2,127 | 2,127 | +56 (+2.70%) | 1,344,400 |
12 Dec 2018 | JPY | 2,047 | 2,098 | 2,033 | 2,071 | 2,071 | +77 (+3.86%) | 1,373,700 |
11 Dec 2018 | JPY | 1,984 | 2,009 | 1,955 | 1,994 | 1,994 | -18 (-0.89%) | 1,361,900 |