Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | JPY | 1,771 | 1,808 | 1,722 | 1,768 | 1,768 | +8 (+0.45%) | 341,800 |
6 Feb 2019 | JPY | 1,870 | 1,872 | 1,756 | 1,760 | 1,760 | -126 (-6.68%) | 534,100 |
5 Feb 2019 | JPY | 1,755 | 1,940 | 1,751 | 1,886 | 1,886 | +291 (+18.24%) | 1,066,800 |
4 Feb 2019 | JPY | 1,570 | 1,601 | 1,558 | 1,595 | 1,595 | +35 (+2.24%) | 143,600 |
1 Feb 2019 | JPY | 1,557 | 1,568 | 1,541 | 1,560 | 1,560 | -1 (-0.06%) | 126,400 |
31 Jan 2019 | JPY | 1,556 | 1,578 | 1,551 | 1,561 | 1,561 | +30 (+1.96%) | 131,700 |
30 Jan 2019 | JPY | 1,572 | 1,574 | 1,531 | 1,531 | 1,531 | -43 (-2.73%) | 124,600 |
29 Jan 2019 | JPY | 1,587 | 1,594 | 1,548 | 1,574 | 1,574 | -18 (-1.13%) | 174,700 |
28 Jan 2019 | JPY | 1,620 | 1,625 | 1,587 | 1,592 | 1,592 | -14 (-0.87%) | 168,500 |
25 Jan 2019 | JPY | 1,553 | 1,623 | 1,551 | 1,606 | 1,606 | +73 (+4.76%) | 267,800 |
24 Jan 2019 | JPY | 1,511 | 1,536 | 1,499 | 1,533 | 1,533 | +8 (+0.52%) | 104,500 |
23 Jan 2019 | JPY | 1,497 | 1,540 | 1,493 | 1,525 | 1,525 | +24 (+1.60%) | 172,100 |
22 Jan 2019 | JPY | 1,533 | 1,544 | 1,496 | 1,501 | 1,501 | -16 (-1.05%) | 209,200 |
21 Jan 2019 | JPY | 1,509 | 1,560 | 1,508 | 1,517 | 1,517 | +46 (+3.13%) | 167,900 |
18 Jan 2019 | JPY | 1,480 | 1,497 | 1,469 | 1,471 | 1,471 | -8 (-0.54%) | 112,200 |
17 Jan 2019 | JPY | 1,480 | 1,493 | 1,468 | 1,479 | 1,479 | +13 (+0.89%) | 116,000 |
16 Jan 2019 | JPY | 1,482 | 1,493 | 1,458 | 1,466 | 1,466 | -10 (-0.68%) | 88,900 |
15 Jan 2019 | JPY | 1,435 | 1,505 | 1,434 | 1,476 | 1,476 | +38 (+2.64%) | 167,300 |
11 Jan 2019 | JPY | 1,440 | 1,455 | 1,428 | 1,438 | 1,438 | +4 (+0.28%) | 90,900 |
10 Jan 2019 | JPY | 1,465 | 1,465 | 1,419 | 1,434 | 1,434 | -30 (-2.05%) | 115,900 |
9 Jan 2019 | JPY | 1,472 | 1,485 | 1,457 | 1,464 | 1,464 | +9 (+0.62%) | 134,600 |
8 Jan 2019 | JPY | 1,443 | 1,471 | 1,437 | 1,455 | 1,455 | +30 (+2.11%) | 133,600 |
7 Jan 2019 | JPY | 1,402 | 1,437 | 1,396 | 1,425 | 1,425 | +79 (+5.87%) | 199,300 |
4 Jan 2019 | JPY | 1,351 | 1,352 | 1,300 | 1,346 | 1,346 | -47 (-3.37%) | 300,300 |
31 Dec 2018 | JPY | 1,393 | 1,393 | 1,393 | 1,393 | 1,393 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,430 | 1,430 | 1,383 | 1,393 | 1,393 | -50 (-3.47%) | 206,200 |
27 Dec 2018 | JPY | 1,415 | 1,448 | 1,395 | 1,443 | 1,443 | +95 (+7.05%) | 193,900 |
26 Dec 2018 | JPY | 1,350 | 1,385 | 1,330 | 1,348 | 1,348 | +16 (+1.20%) | 197,700 |
25 Dec 2018 | JPY | 1,302 | 1,366 | 1,302 | 1,332 | 1,332 | -95 (-6.66%) | 289,100 |
24 Dec 2018 | JPY | 1,427 | 1,427 | 1,427 | 1,427 | 1,427 | 0.0 (0.0%) | 0 |