Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | JPY | 1,670 | 1,686 | 1,610 | 1,611 | 1,611 | -59 (-3.53%) | 1,415,700 |
31 Jan 2019 | JPY | 1,670 | 1,686 | 1,659 | 1,670 | 1,670 | +15 (+0.91%) | 1,345,500 |
30 Jan 2019 | JPY | 1,666 | 1,669 | 1,646 | 1,655 | 1,655 | +3 (+0.18%) | 887,700 |
29 Jan 2019 | JPY | 1,656 | 1,656 | 1,627 | 1,652 | 1,652 | -3 (-0.18%) | 1,171,200 |
28 Jan 2019 | JPY | 1,663 | 1,665 | 1,650 | 1,655 | 1,655 | +3 (+0.18%) | 821,100 |
25 Jan 2019 | JPY | 1,635 | 1,662 | 1,633 | 1,652 | 1,652 | +22 (+1.35%) | 1,231,200 |
24 Jan 2019 | JPY | 1,621 | 1,637 | 1,610 | 1,630 | 1,630 | -3 (-0.18%) | 741,600 |
23 Jan 2019 | JPY | 1,610 | 1,638 | 1,601 | 1,633 | 1,633 | +9 (+0.55%) | 936,400 |
22 Jan 2019 | JPY | 1,622 | 1,646 | 1,619 | 1,624 | 1,624 | -20 (-1.22%) | 1,052,200 |
21 Jan 2019 | JPY | 1,645 | 1,652 | 1,636 | 1,644 | 1,644 | +20 (+1.23%) | 691,500 |
18 Jan 2019 | JPY | 1,607 | 1,628 | 1,601 | 1,624 | 1,624 | +32 (+2.01%) | 990,100 |
17 Jan 2019 | JPY | 1,586 | 1,605 | 1,578 | 1,592 | 1,592 | +10 (+0.63%) | 771,200 |
16 Jan 2019 | JPY | 1,588 | 1,600 | 1,572 | 1,582 | 1,582 | +10 (+0.64%) | 1,018,900 |
15 Jan 2019 | JPY | 1,540 | 1,577 | 1,536 | 1,572 | 1,572 | +18 (+1.16%) | 919,500 |
11 Jan 2019 | JPY | 1,562 | 1,562 | 1,540 | 1,554 | 1,554 | +18 (+1.17%) | 1,439,100 |
10 Jan 2019 | JPY | 1,538 | 1,543 | 1,526 | 1,536 | 1,536 | +5 (+0.33%) | 882,600 |
9 Jan 2019 | JPY | 1,540 | 1,547 | 1,526 | 1,531 | 1,531 | +6 (+0.39%) | 913,300 |
8 Jan 2019 | JPY | 1,541 | 1,547 | 1,514 | 1,525 | 1,525 | +10 (+0.66%) | 1,068,900 |
7 Jan 2019 | JPY | 1,523 | 1,543 | 1,514 | 1,515 | 1,515 | +40 (+2.71%) | 1,107,500 |
4 Jan 2019 | JPY | 1,439 | 1,475 | 1,426 | 1,475 | 1,475 | -16 (-1.07%) | 1,446,600 |
31 Dec 2018 | JPY | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,477 | 1,513 | 1,476 | 1,491 | 1,491 | +8 (+0.54%) | 1,033,900 |
27 Dec 2018 | JPY | 1,465 | 1,495 | 1,460 | 1,483 | 1,483 | +50 (+3.49%) | 1,558,800 |
26 Dec 2018 | JPY | 1,416 | 1,439 | 1,406 | 1,433 | 1,433 | +19 (+1.34%) | 1,346,800 |
25 Dec 2018 | JPY | 1,443 | 1,453 | 1,400 | 1,414 | 1,414 | -84 (-5.61%) | 1,833,500 |
24 Dec 2018 | JPY | 1,498 | 1,498 | 1,498 | 1,498 | 1,498 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,520 | 1,530 | 1,484 | 1,498 | 1,498 | -29 (-1.90%) | 1,420,700 |
20 Dec 2018 | JPY | 1,553 | 1,562 | 1,516 | 1,527 | 1,527 | -45 (-2.86%) | 1,235,100 |
19 Dec 2018 | JPY | 1,579 | 1,584 | 1,560 | 1,572 | 1,572 | -1 (-0.06%) | 733,000 |
18 Dec 2018 | JPY | 1,562 | 1,581 | 1,553 | 1,573 | 1,573 | -3 (-0.19%) | 1,048,600 |