Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | JPY | 1,817.5 | 1,845 | 1,810 | 1,820 | 1,820 | +17.5 (+0.97%) | 74,600 |
15 Mar 2019 | JPY | 1,787.5 | 1,807.5 | 1,770 | 1,802.5 | 1,802.5 | +5 (+0.28%) | 235,400 |
14 Mar 2019 | JPY | 1,827.5 | 1,840 | 1,780 | 1,797.5 | 1,797.5 | -25 (-1.37%) | 31,400 |
13 Mar 2019 | JPY | 1,827.5 | 1,860 | 1,807.5 | 1,822.5 | 1,822.5 | -12.5 (-0.68%) | 105,200 |
12 Mar 2019 | JPY | 1,840 | 1,860 | 1,827.5 | 1,835 | 1,835 | +12.5 (+0.69%) | 69,000 |
11 Mar 2019 | JPY | 1,762.5 | 1,822.5 | 1,762.5 | 1,822.5 | 1,822.5 | +52.5 (+2.97%) | 70,600 |
8 Mar 2019 | JPY | 1,752.5 | 1,772.5 | 1,745 | 1,770 | 1,770 | -25 (-1.39%) | 100,400 |
7 Mar 2019 | JPY | 1,785 | 1,812.5 | 1,775 | 1,795 | 1,795 | -15 (-0.83%) | 63,000 |
6 Mar 2019 | JPY | 1,807.5 | 1,820 | 1,795 | 1,810 | 1,810 | +2.5 (+0.14%) | 68,000 |
5 Mar 2019 | JPY | 1,820 | 1,830 | 1,787.5 | 1,807.5 | 1,807.5 | -45 (-2.43%) | 82,200 |
4 Mar 2019 | JPY | 1,825 | 1,870 | 1,810 | 1,852.5 | 1,852.5 | +27.5 (+1.51%) | 86,200 |
1 Mar 2019 | JPY | 1,825 | 1,845 | 1,812.5 | 1,825 | 1,825 | +5 (+0.27%) | 71,200 |
28 Feb 2019 | JPY | 1,802.5 | 1,845 | 1,792.5 | 1,820 | 1,820 | +17.5 (+0.97%) | 69,800 |
27 Feb 2019 | JPY | 1,777.5 | 1,810 | 1,765 | 1,802.5 | 1,802.5 | +15 (+0.84%) | 143,400 |
26 Feb 2019 | JPY | 1,792.5 | 1,792.5 | 1,760 | 1,787.5 | 1,787.5 | -10 (-0.56%) | 107,600 |
25 Feb 2019 | JPY | 1,815 | 1,852.5 | 1,795 | 1,797.5 | 1,797.5 | -17.5 (-0.96%) | 122,000 |
22 Feb 2019 | JPY | 1,830 | 1,832.5 | 1,807.5 | 1,815 | 1,815 | -20 (-1.09%) | 136,800 |
21 Feb 2019 | JPY | 1,862.5 | 1,862.5 | 1,820 | 1,835 | 1,835 | -27.5 (-1.48%) | 98,600 |
20 Feb 2019 | JPY | 1,850 | 1,870 | 1,850 | 1,862.5 | 1,862.5 | +42.5 (+2.34%) | 210,800 |
19 Feb 2019 | JPY | 1,802.5 | 1,825 | 1,802.5 | 1,820 | 1,820 | +17.5 (+0.97%) | 99,000 |
18 Feb 2019 | JPY | 1,802.5 | 1,807.5 | 1,767.5 | 1,802.5 | 1,802.5 | +45 (+2.56%) | 100,000 |
15 Feb 2019 | JPY | 1,762.5 | 1,805 | 1,742.5 | 1,757.5 | 1,757.5 | -32.5 (-1.82%) | 205,400 |
14 Feb 2019 | JPY | 1,810 | 1,850 | 1,770 | 1,790 | 1,790 | +40 (+2.29%) | 439,400 |
13 Feb 2019 | JPY | 1,810 | 1,815 | 1,747.5 | 1,750 | 1,750 | -50 (-2.78%) | 236,200 |
12 Feb 2019 | JPY | 1,682.5 | 1,807.5 | 1,665 | 1,800 | 1,800 | +187.5 (+11.63%) | 601,000 |
8 Feb 2019 | JPY | 1,582.5 | 1,620 | 1,562.5 | 1,612.5 | 1,612.5 | +12.5 (+0.78%) | 338,600 |
7 Feb 2019 | JPY | 1,590 | 1,610 | 1,580 | 1,600 | 1,600 | +15 (+0.95%) | 207,000 |
6 Feb 2019 | JPY | 1,622.5 | 1,622.5 | 1,582.5 | 1,585 | 1,585 | -32.5 (-2.01%) | 160,000 |
5 Feb 2019 | JPY | 1,600 | 1,652.5 | 1,597.5 | 1,617.5 | 1,617.5 | +52.5 (+3.35%) | 400,800 |
4 Feb 2019 | JPY | 1,500 | 1,567.5 | 1,499.5 | 1,565 | 1,565 | +102 (+6.97%) | 301,800 |