Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | JPY | 3,234 | 3,238 | 3,144 | 3,166 | 3,166 | -172 (-5.15%) | 1,056,100 |
22 Mar 2019 | JPY | 3,277 | 3,338 | 3,272 | 3,338 | 3,338 | +71 (+2.17%) | 1,286,600 |
20 Mar 2019 | JPY | 3,220 | 3,282 | 3,205 | 3,267 | 3,267 | +64 (+2.00%) | 1,563,900 |
19 Mar 2019 | JPY | 3,200 | 3,211 | 3,189 | 3,203 | 3,203 | +16 (+0.50%) | 392,200 |
18 Mar 2019 | JPY | 3,220 | 3,239 | 3,176 | 3,187 | 3,187 | +10 (+0.31%) | 603,400 |
15 Mar 2019 | JPY | 3,212 | 3,220 | 3,176 | 3,177 | 3,177 | -57 (-1.76%) | 1,622,700 |
14 Mar 2019 | JPY | 3,272 | 3,304 | 3,216 | 3,234 | 3,234 | +39 (+1.22%) | 584,800 |
13 Mar 2019 | JPY | 3,222 | 3,271 | 3,192 | 3,195 | 3,195 | -47 (-1.45%) | 700,500 |
12 Mar 2019 | JPY | 3,229 | 3,276 | 3,221 | 3,242 | 3,242 | +65 (+2.05%) | 560,400 |
11 Mar 2019 | JPY | 3,127 | 3,185 | 3,125 | 3,177 | 3,177 | +56 (+1.79%) | 572,600 |
8 Mar 2019 | JPY | 3,200 | 3,207 | 3,112 | 3,121 | 3,121 | -87 (-2.71%) | 1,759,800 |
7 Mar 2019 | JPY | 3,240 | 3,265 | 3,194 | 3,208 | 3,208 | -91 (-2.76%) | 1,405,900 |
6 Mar 2019 | JPY | 3,321 | 3,334 | 3,289 | 3,299 | 3,299 | -22 (-0.66%) | 1,056,000 |
5 Mar 2019 | JPY | 3,308 | 3,326 | 3,292 | 3,321 | 3,321 | +12 (+0.36%) | 1,300,700 |
4 Mar 2019 | JPY | 3,281 | 3,317 | 3,260 | 3,309 | 3,309 | +59 (+1.82%) | 931,900 |
1 Mar 2019 | JPY | 3,241 | 3,260 | 3,208 | 3,250 | 3,250 | -14 (-0.43%) | 1,177,900 |
28 Feb 2019 | JPY | 3,283 | 3,293 | 3,260 | 3,264 | 3,264 | -35 (-1.06%) | 1,446,400 |
27 Feb 2019 | JPY | 3,325 | 3,350 | 3,287 | 3,299 | 3,299 | -4 (-0.12%) | 1,098,600 |
26 Feb 2019 | JPY | 3,345 | 3,366 | 3,285 | 3,303 | 3,303 | -42 (-1.26%) | 1,128,800 |
25 Feb 2019 | JPY | 3,400 | 3,411 | 3,340 | 3,345 | 3,345 | +64 (+1.95%) | 1,910,100 |
22 Feb 2019 | JPY | 3,253 | 3,283 | 3,212 | 3,281 | 3,281 | -20 (-0.61%) | 1,504,800 |
21 Feb 2019 | JPY | 3,244 | 3,305 | 3,202 | 3,301 | 3,301 | +99 (+3.09%) | 2,287,600 |
20 Feb 2019 | JPY | 3,184 | 3,270 | 3,172 | 3,202 | 3,202 | +107 (+3.46%) | 2,249,800 |
19 Feb 2019 | JPY | 3,053 | 3,118 | 3,052 | 3,095 | 3,095 | +60 (+1.98%) | 1,458,100 |
18 Feb 2019 | JPY | 2,987 | 3,046 | 2,976.5 | 3,035 | 3,035 | +141 (+4.87%) | 1,373,900 |
15 Feb 2019 | JPY | 2,941 | 2,947.5 | 2,881.5 | 2,894 | 2,894 | -104.5 (-3.49%) | 2,010,100 |
14 Feb 2019 | JPY | 3,022 | 3,070 | 2,995 | 2,998.5 | 2,998.5 | +2.5 (+0.08%) | 1,327,900 |
13 Feb 2019 | JPY | 2,956 | 3,006 | 2,948.5 | 2,996 | 2,996 | +40.5 (+1.37%) | 1,762,400 |
12 Feb 2019 | JPY | 2,853 | 2,973 | 2,852.5 | 2,955.5 | 2,955.5 | -67.5 (-2.23%) | 2,558,600 |
8 Feb 2019 | JPY | 3,139 | 3,161 | 3,013 | 3,023 | 3,023 | -152 (-4.79%) | 1,984,300 |