Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2019 | JPY | 2,030 | 2,104 | 2,014 | 2,094 | 2,094 | +90 (+4.49%) | 256,000 |
1 Feb 2019 | JPY | 2,038 | 2,074 | 2,004 | 2,004 | 2,004 | -34 (-1.67%) | 183,500 |
31 Jan 2019 | JPY | 2,020 | 2,056 | 2,010 | 2,038 | 2,038 | +68 (+3.45%) | 140,500 |
30 Jan 2019 | JPY | 2,034 | 2,066 | 1,970 | 1,970 | 1,970 | -90 (-4.37%) | 213,500 |
29 Jan 2019 | JPY | 2,064 | 2,080 | 1,962 | 2,060 | 2,060 | -34 (-1.62%) | 325,500 |
28 Jan 2019 | JPY | 2,172 | 2,198 | 2,072 | 2,094 | 2,094 | -18 (-0.85%) | 438,500 |
25 Jan 2019 | JPY | 1,964 | 2,116 | 1,960 | 2,112 | 2,112 | +148 (+7.54%) | 436,000 |
24 Jan 2019 | JPY | 1,940 | 2,016 | 1,934 | 1,964 | 1,964 | +54 (+2.83%) | 411,000 |
23 Jan 2019 | JPY | 1,840 | 1,946 | 1,820 | 1,910 | 1,910 | +44 (+2.36%) | 216,500 |
22 Jan 2019 | JPY | 1,920 | 1,924 | 1,864 | 1,866 | 1,866 | -56 (-2.91%) | 145,500 |
21 Jan 2019 | JPY | 1,984 | 1,996 | 1,910 | 1,922 | 1,922 | -2 (-0.10%) | 163,000 |
18 Jan 2019 | JPY | 1,880 | 1,938 | 1,852 | 1,924 | 1,924 | +34 (+1.80%) | 197,500 |
17 Jan 2019 | JPY | 1,930 | 1,940 | 1,876 | 1,890 | 1,890 | +2 (+0.11%) | 189,000 |
16 Jan 2019 | JPY | 1,964 | 1,986 | 1,850 | 1,888 | 1,888 | -40 (-2.07%) | 275,500 |
15 Jan 2019 | JPY | 1,804 | 1,950 | 1,804 | 1,928 | 1,928 | +94 (+5.13%) | 264,500 |
11 Jan 2019 | JPY | 1,836 | 1,876 | 1,794 | 1,834 | 1,834 | +36 (+2.00%) | 245,500 |
10 Jan 2019 | JPY | 1,898 | 1,930 | 1,794 | 1,798 | 1,798 | -158 (-8.08%) | 458,500 |
9 Jan 2019 | JPY | 2,010 | 2,032 | 1,940 | 1,956 | 1,956 | +4 (+0.20%) | 591,000 |
8 Jan 2019 | JPY | 1,860 | 2,018 | 1,854 | 1,952 | 1,952 | +112 (+6.09%) | 715,000 |
7 Jan 2019 | JPY | 1,774 | 1,868 | 1,762 | 1,840 | 1,840 | +148 (+8.75%) | 453,000 |
4 Jan 2019 | JPY | 1,690 | 1,714 | 1,628 | 1,692 | 1,692 | -96 (-5.37%) | 286,000 |
31 Dec 2018 | JPY | 1,788 | 1,788 | 1,788 | 1,788 | 1,788 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,780 | 1,846 | 1,760 | 1,788 | 1,788 | -18 (-1.00%) | 267,500 |
27 Dec 2018 | JPY | 1,800 | 1,834 | 1,744 | 1,806 | 1,806 | +106 (+6.24%) | 494,000 |
26 Dec 2018 | JPY | 1,676 | 1,730 | 1,634 | 1,700 | 1,700 | +104 (+6.52%) | 594,000 |
25 Dec 2018 | JPY | 1,638 | 1,664 | 1,572 | 1,596 | 1,596 | -132 (-7.64%) | 749,500 |
24 Dec 2018 | JPY | 1,728 | 1,728 | 1,728 | 1,728 | 1,728 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,796 | 1,834 | 1,700 | 1,728 | 1,728 | -80 (-4.42%) | 831,500 |
20 Dec 2018 | JPY | 1,892 | 1,928 | 1,780 | 1,808 | 1,808 | -144 (-7.38%) | 717,000 |
19 Dec 2018 | JPY | 1,984 | 2,018 | 1,904 | 1,952 | 1,952 | -60 (-2.98%) | 616,000 |