Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | JPY | 3,199 | 3,207 | 3,139 | 3,175 | 3,175 | -53 (-1.64%) | 944,900 |
6 Feb 2019 | JPY | 3,222 | 3,284 | 3,212 | 3,228 | 3,228 | +32 (+1.00%) | 1,629,400 |
5 Feb 2019 | JPY | 3,166 | 3,229 | 3,160 | 3,196 | 3,196 | +70 (+2.24%) | 1,248,800 |
4 Feb 2019 | JPY | 3,090 | 3,131 | 3,085 | 3,126 | 3,126 | +36 (+1.17%) | 907,600 |
1 Feb 2019 | JPY | 3,130 | 3,138 | 3,082 | 3,090 | 3,090 | -46 (-1.47%) | 950,500 |
31 Jan 2019 | JPY | 3,117 | 3,156 | 3,093 | 3,136 | 3,136 | +99 (+3.26%) | 1,825,200 |
30 Jan 2019 | JPY | 3,073 | 3,082 | 3,026 | 3,037 | 3,037 | -4 (-0.13%) | 1,455,400 |
29 Jan 2019 | JPY | 3,042 | 3,073 | 3,025 | 3,041 | 3,041 | -9 (-0.30%) | 1,097,300 |
28 Jan 2019 | JPY | 3,119 | 3,127 | 3,040 | 3,050 | 3,050 | -57 (-1.83%) | 1,258,200 |
25 Jan 2019 | JPY | 3,089 | 3,123 | 3,083 | 3,107 | 3,107 | +12 (+0.39%) | 1,233,000 |
24 Jan 2019 | JPY | 3,096 | 3,102 | 3,065 | 3,095 | 3,095 | +1 (+0.03%) | 1,150,300 |
23 Jan 2019 | JPY | 3,105 | 3,120 | 3,078 | 3,094 | 3,094 | -72 (-2.27%) | 1,644,400 |
22 Jan 2019 | JPY | 3,237 | 3,247 | 3,153 | 3,166 | 3,166 | -45 (-1.40%) | 852,000 |
21 Jan 2019 | JPY | 3,222 | 3,243 | 3,196 | 3,211 | 3,211 | +54 (+1.71%) | 1,259,900 |
18 Jan 2019 | JPY | 3,079 | 3,167 | 3,071 | 3,157 | 3,157 | +84 (+2.73%) | 1,425,200 |
17 Jan 2019 | JPY | 3,083 | 3,110 | 3,053 | 3,073 | 3,073 | +60 (+1.99%) | 1,375,400 |
16 Jan 2019 | JPY | 3,082 | 3,099 | 3,006 | 3,013 | 3,013 | -66 (-2.14%) | 1,135,300 |
15 Jan 2019 | JPY | 3,037 | 3,090 | 3,024 | 3,079 | 3,079 | +19 (+0.62%) | 911,800 |
11 Jan 2019 | JPY | 3,062 | 3,074 | 3,030 | 3,060 | 3,060 | +25 (+0.82%) | 1,174,300 |
10 Jan 2019 | JPY | 3,043 | 3,053 | 3,004 | 3,035 | 3,035 | -60 (-1.94%) | 1,191,000 |
9 Jan 2019 | JPY | 3,076 | 3,104 | 3,064 | 3,095 | 3,095 | +88 (+2.93%) | 1,301,500 |
8 Jan 2019 | JPY | 3,019 | 3,039 | 2,982 | 3,007 | 3,007 | +30 (+1.01%) | 1,261,500 |
7 Jan 2019 | JPY | 2,975.5 | 3,045 | 2,953 | 2,977 | 2,977 | +130 (+4.57%) | 1,443,000 |
4 Jan 2019 | JPY | 2,874 | 2,897 | 2,781 | 2,847 | 2,847 | -100.5 (-3.41%) | 1,523,700 |
31 Dec 2018 | JPY | 2,947.5 | 2,947.5 | 2,947.5 | 2,947.5 | 2,947.5 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 2,863.5 | 2,977.5 | 2,857.5 | 2,947.5 | 2,947.5 | +68 (+2.36%) | 1,925,400 |
27 Dec 2018 | JPY | 2,902.5 | 2,941 | 2,870.5 | 2,879.5 | 2,879.5 | +84 (+3.00%) | 2,170,000 |
26 Dec 2018 | JPY | 2,820 | 2,906.5 | 2,743 | 2,795.5 | 2,795.5 | -11 (-0.39%) | 1,768,200 |
25 Dec 2018 | JPY | 2,815 | 2,858.5 | 2,765 | 2,806.5 | 2,806.5 | -154.5 (-5.22%) | 1,918,100 |
24 Dec 2018 | JPY | 2,961 | 2,961 | 2,961 | 2,961 | 2,961 | 0.0 (0.0%) | 0 |