Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | JPY | 2,016 | 2,018 | 1,960 | 1,988 | 1,988 | +12 (+0.61%) | 97,500 |
18 Mar 2019 | JPY | 1,952 | 1,984 | 1,930 | 1,976 | 1,976 | +72 (+3.78%) | 127,000 |
15 Mar 2019 | JPY | 1,902 | 1,954 | 1,894 | 1,904 | 1,904 | -24 (-1.24%) | 116,500 |
14 Mar 2019 | JPY | 1,960 | 1,998 | 1,910 | 1,928 | 1,928 | -16 (-0.82%) | 119,500 |
13 Mar 2019 | JPY | 1,920 | 1,972 | 1,910 | 1,944 | 1,944 | -4 (-0.21%) | 123,500 |
12 Mar 2019 | JPY | 1,924 | 1,974 | 1,890 | 1,948 | 1,948 | +92 (+4.96%) | 215,000 |
11 Mar 2019 | JPY | 1,862 | 1,874 | 1,792 | 1,856 | 1,856 | +16 (+0.87%) | 186,500 |
8 Mar 2019 | JPY | 1,900 | 1,910 | 1,826 | 1,840 | 1,840 | -114 (-5.83%) | 364,500 |
7 Mar 2019 | JPY | 1,980 | 1,990 | 1,950 | 1,954 | 1,954 | -68 (-3.36%) | 236,000 |
6 Mar 2019 | JPY | 2,010 | 2,032 | 1,980 | 2,022 | 2,022 | +8 (+0.40%) | 213,000 |
5 Mar 2019 | JPY | 2,102 | 2,102 | 1,998 | 2,014 | 2,014 | -112 (-5.27%) | 605,000 |
4 Mar 2019 | JPY | 2,162 | 2,162 | 2,110 | 2,126 | 2,126 | -22 (-1.02%) | 201,000 |
1 Mar 2019 | JPY | 2,150 | 2,194 | 2,138 | 2,148 | 2,148 | +26 (+1.23%) | 183,500 |
28 Feb 2019 | JPY | 2,160 | 2,180 | 2,122 | 2,122 | 2,122 | -54 (-2.48%) | 198,500 |
27 Feb 2019 | JPY | 2,140 | 2,210 | 2,130 | 2,176 | 2,176 | +62 (+2.93%) | 260,500 |
26 Feb 2019 | JPY | 2,148 | 2,162 | 2,096 | 2,114 | 2,114 | -34 (-1.58%) | 168,000 |
25 Feb 2019 | JPY | 2,176 | 2,208 | 2,144 | 2,148 | 2,148 | +14 (+0.66%) | 256,000 |
22 Feb 2019 | JPY | 2,140 | 2,158 | 2,104 | 2,134 | 2,134 | -32 (-1.48%) | 218,000 |
21 Feb 2019 | JPY | 2,090 | 2,178 | 2,090 | 2,166 | 2,166 | +102 (+4.94%) | 448,000 |
20 Feb 2019 | JPY | 2,124 | 2,164 | 2,062 | 2,064 | 2,064 | -68 (-3.19%) | 420,500 |
19 Feb 2019 | JPY | 2,180 | 2,236 | 2,106 | 2,132 | 2,132 | -82 (-3.70%) | 355,500 |
18 Feb 2019 | JPY | 2,200 | 2,242 | 2,086 | 2,214 | 2,214 | +116 (+5.53%) | 559,000 |
15 Feb 2019 | JPY | 2,192 | 2,196 | 2,090 | 2,098 | 2,098 | -182 (-7.98%) | 469,500 |
14 Feb 2019 | JPY | 2,354 | 2,368 | 2,258 | 2,280 | 2,280 | -58 (-2.48%) | 555,500 |
13 Feb 2019 | JPY | 2,258 | 2,396 | 2,120 | 2,338 | 2,338 | +134 (+6.08%) | 1,662,000 |
12 Feb 2019 | JPY | 2,060 | 2,204 | 2,046 | 2,204 | 2,204 | +300 (+15.76%) | 506,500 |
8 Feb 2019 | JPY | 1,968 | 1,972 | 1,888 | 1,904 | 1,904 | -118 (-5.84%) | 236,500 |
7 Feb 2019 | JPY | 2,040 | 2,060 | 2,002 | 2,022 | 2,022 | -22 (-1.08%) | 115,000 |
6 Feb 2019 | JPY | 2,050 | 2,056 | 1,992 | 2,044 | 2,044 | +16 (+0.79%) | 140,500 |
5 Feb 2019 | JPY | 2,130 | 2,136 | 2,028 | 2,028 | 2,028 | -66 (-3.15%) | 207,500 |