Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | JPY | 1,438 | 1,469 | 1,437.5 | 1,463 | 1,463 | +14 (+0.97%) | 104,800 |
31 Jan 2019 | JPY | 1,417.5 | 1,457.5 | 1,412 | 1,449 | 1,449 | +40 (+2.84%) | 160,000 |
30 Jan 2019 | JPY | 1,447 | 1,459 | 1,405.5 | 1,409 | 1,409 | -24 (-1.67%) | 169,600 |
29 Jan 2019 | JPY | 1,441.5 | 1,457 | 1,421 | 1,433 | 1,433 | -21 (-1.44%) | 181,400 |
28 Jan 2019 | JPY | 1,510 | 1,510 | 1,431 | 1,454 | 1,454 | -53.5 (-3.55%) | 241,000 |
25 Jan 2019 | JPY | 1,487.5 | 1,540 | 1,485 | 1,507.5 | 1,507.5 | +23 (+1.55%) | 216,400 |
24 Jan 2019 | JPY | 1,454.5 | 1,487 | 1,426 | 1,484.5 | 1,484.5 | +24.5 (+1.68%) | 182,600 |
23 Jan 2019 | JPY | 1,465 | 1,542.5 | 1,449 | 1,460 | 1,460 | -18 (-1.22%) | 525,000 |
22 Jan 2019 | JPY | 1,483.5 | 1,489 | 1,468 | 1,478 | 1,478 | -2.5 (-0.17%) | 144,000 |
21 Jan 2019 | JPY | 1,469 | 1,495 | 1,468.5 | 1,480.5 | 1,480.5 | +27 (+1.86%) | 205,800 |
18 Jan 2019 | JPY | 1,468.5 | 1,477.5 | 1,450 | 1,453.5 | 1,453.5 | -15.5 (-1.06%) | 135,200 |
17 Jan 2019 | JPY | 1,450 | 1,483 | 1,448 | 1,469 | 1,469 | +27 (+1.87%) | 209,400 |
16 Jan 2019 | JPY | 1,426.5 | 1,458.5 | 1,418 | 1,442 | 1,442 | +25 (+1.76%) | 153,000 |
15 Jan 2019 | JPY | 1,414 | 1,422.5 | 1,391.5 | 1,417 | 1,417 | -4 (-0.28%) | 130,600 |
11 Jan 2019 | JPY | 1,417.5 | 1,456 | 1,414 | 1,421 | 1,421 | +11 (+0.78%) | 145,400 |
10 Jan 2019 | JPY | 1,426.5 | 1,454 | 1,410 | 1,410 | 1,410 | -26 (-1.81%) | 175,600 |
9 Jan 2019 | JPY | 1,402.5 | 1,444.5 | 1,396 | 1,436 | 1,436 | +40 (+2.87%) | 232,600 |
8 Jan 2019 | JPY | 1,383 | 1,409 | 1,383 | 1,396 | 1,396 | +29.5 (+2.16%) | 160,800 |
7 Jan 2019 | JPY | 1,376 | 1,408.5 | 1,359.5 | 1,366.5 | 1,366.5 | +15.5 (+1.15%) | 218,800 |
4 Jan 2019 | JPY | 1,352 | 1,387 | 1,340.5 | 1,351 | 1,351 | -23.5 (-1.71%) | 194,200 |
31 Dec 2018 | JPY | 1,374.5 | 1,374.5 | 1,374.5 | 1,374.5 | 1,374.5 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,396.5 | 1,397 | 1,352 | 1,374.5 | 1,374.5 | -43.5 (-3.07%) | 157,800 |
27 Dec 2018 | JPY | 1,410 | 1,449.5 | 1,396 | 1,418 | 1,418 | +90 (+6.78%) | 232,200 |
26 Dec 2018 | JPY | 1,318.5 | 1,362 | 1,310 | 1,328 | 1,328 | +5.5 (+0.42%) | 170,000 |
25 Dec 2018 | JPY | 1,330 | 1,337 | 1,284 | 1,322.5 | 1,322.5 | -53.5 (-3.89%) | 197,600 |
24 Dec 2018 | JPY | 1,376 | 1,376 | 1,376 | 1,376 | 1,376 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,387 | 1,402 | 1,357 | 1,376 | 1,376 | -24.5 (-1.75%) | 227,000 |
20 Dec 2018 | JPY | 1,479.5 | 1,479.5 | 1,385 | 1,400.5 | 1,400.5 | -95.5 (-6.38%) | 228,200 |
19 Dec 2018 | JPY | 1,472 | 1,502.5 | 1,445 | 1,496 | 1,496 | +9.5 (+0.64%) | 252,000 |
18 Dec 2018 | JPY | 1,525 | 1,535 | 1,482.5 | 1,486.5 | 1,486.5 | -66 (-4.25%) | 177,000 |