Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2019 | JPY | 1,690.9091 | 1,709.0909 | 1,687.2727 | 1,692.7273 | 1,692.7273 | -16.364 (-0.96%) | 66,000 |
14 Mar 2019 | JPY | 1,718.1818 | 1,728.1818 | 1,691.8182 | 1,709.0909 | 1,709.0909 | -7.273 (-0.42%) | 30,910 |
13 Mar 2019 | JPY | 1,712.7273 | 1,730.9091 | 1,691.8182 | 1,716.3637 | 1,716.3637 | -19.091 (-1.10%) | 40,590 |
12 Mar 2019 | JPY | 1,717.2727 | 1,741.8182 | 1,717.2727 | 1,735.4546 | 1,735.4546 | +42.727 (+2.52%) | 50,710 |
11 Mar 2019 | JPY | 1,721.8182 | 1,726.3637 | 1,691.8182 | 1,692.7273 | 1,692.7273 | -18.182 (-1.06%) | 24,860 |
8 Mar 2019 | JPY | 1,743.6364 | 1,745.4546 | 1,706.3637 | 1,710.9091 | 1,710.9091 | -69.091 (-3.88%) | 71,830 |
7 Mar 2019 | JPY | 1,807.2727 | 1,819.0909 | 1,773.6364 | 1,780 | 1,780 | -46.364 (-2.54%) | 54,340 |
6 Mar 2019 | JPY | 1,818.1818 | 1,834.5454 | 1,815.4546 | 1,826.3637 | 1,826.3637 | -1.818 (-0.10%) | 43,450 |
5 Mar 2019 | JPY | 1,823.6364 | 1,856.3637 | 1,823.6364 | 1,828.1818 | 1,828.1818 | -20.909 (-1.13%) | 45,870 |
4 Mar 2019 | JPY | 1,842.7273 | 1,855.4546 | 1,828.1818 | 1,849.0909 | 1,849.0909 | -0.909 (-0.05%) | 59,840 |
1 Mar 2019 | JPY | 1,848.1818 | 1,879.0909 | 1,841.8182 | 1,850 | 1,850 | -12.727 (-0.68%) | 55,220 |
28 Feb 2019 | JPY | 1,854.5454 | 1,882.7273 | 1,854.5454 | 1,862.7273 | 1,862.7273 | +16.364 (+0.89%) | 62,810 |
27 Feb 2019 | JPY | 1,869.0909 | 1,887.2727 | 1,840 | 1,846.3637 | 1,846.3637 | -22.727 (-1.22%) | 88,220 |
26 Feb 2019 | JPY | 1,822.7273 | 1,870.9091 | 1,820 | 1,869.0909 | 1,869.0909 | +55.455 (+3.06%) | 126,280 |
25 Feb 2019 | JPY | 1,812.7273 | 1,815.4546 | 1,787.2727 | 1,813.6364 | 1,813.6364 | +10.909 (+0.61%) | 73,920 |
22 Feb 2019 | JPY | 1,778.1818 | 1,817.2727 | 1,761.8182 | 1,802.7273 | 1,802.7273 | +17.273 (+0.97%) | 93,280 |
21 Feb 2019 | JPY | 1,790 | 1,806.3637 | 1,765.4546 | 1,785.4546 | 1,785.4546 | -16.364 (-0.91%) | 83,490 |
20 Feb 2019 | JPY | 1,788.1818 | 1,820 | 1,780.9091 | 1,801.8182 | 1,801.8182 | +20.909 (+1.17%) | 101,310 |
19 Feb 2019 | JPY | 1,780.9091 | 1,790 | 1,765.4546 | 1,780.9091 | 1,780.9091 | -0.909 (-0.05%) | 58,740 |
18 Feb 2019 | JPY | 1,793.6364 | 1,802.7273 | 1,750.9091 | 1,781.8182 | 1,781.8182 | +24.546 (+1.40%) | 111,980 |
15 Feb 2019 | JPY | 1,789.0909 | 1,789.0909 | 1,736.3637 | 1,757.2727 | 1,757.2727 | -37.273 (-2.08%) | 90,090 |
14 Feb 2019 | JPY | 1,807.2727 | 1,807.2727 | 1,783.6364 | 1,794.5454 | 1,794.5454 | -29.091 (-1.60%) | 91,740 |
13 Feb 2019 | JPY | 1,821.8182 | 1,836.3637 | 1,790 | 1,823.6364 | 1,823.6364 | +23.636 (+1.31%) | 102,190 |
12 Feb 2019 | JPY | 1,763.6364 | 1,808.1818 | 1,733.6364 | 1,800 | 1,800 | +26.364 (+1.49%) | 140,690 |
8 Feb 2019 | JPY | 1,720.9091 | 1,809.0909 | 1,663.6364 | 1,773.6364 | 1,773.6364 | +125.455 (+7.61%) | 279,070 |
7 Feb 2019 | JPY | 1,643.6364 | 1,674.5454 | 1,618.1818 | 1,648.1818 | 1,648.1818 | +9.091 (+0.55%) | 111,650 |
6 Feb 2019 | JPY | 1,618.1818 | 1,644.5454 | 1,602.7273 | 1,639.0909 | 1,639.0909 | +22.727 (+1.41%) | 62,810 |
5 Feb 2019 | JPY | 1,583.6364 | 1,616.3637 | 1,581.8182 | 1,616.3637 | 1,616.3637 | +34.545 (+2.18%) | 62,040 |
4 Feb 2019 | JPY | 1,578.1818 | 1,593.6364 | 1,562.7273 | 1,581.8182 | 1,581.8182 | +18.182 (+1.16%) | 69,850 |
1 Feb 2019 | JPY | 1,586.3637 | 1,616.3637 | 1,558.1818 | 1,563.6364 | 1,563.6364 | -22.727 (-1.43%) | 48,290 |