Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | JPY | 2,177 | 2,427 | 2,170 | 2,237 | 2,237 | -20 (-0.89%) | 835,700 |
22 Mar 2019 | JPY | 2,210 | 2,290 | 2,179 | 2,257 | 2,257 | +87 (+4.01%) | 726,900 |
20 Mar 2019 | JPY | 2,000 | 2,170 | 1,986 | 2,170 | 2,170 | +162 (+8.07%) | 503,400 |
19 Mar 2019 | JPY | 2,016 | 2,077 | 1,986 | 2,008 | 2,008 | +5 (+0.25%) | 319,800 |
18 Mar 2019 | JPY | 2,018 | 2,045 | 1,980 | 2,003 | 2,003 | +10 (+0.50%) | 150,000 |
15 Mar 2019 | JPY | 1,905 | 2,005 | 1,905 | 1,993 | 1,993 | +87 (+4.56%) | 243,800 |
14 Mar 2019 | JPY | 1,924 | 1,944 | 1,900 | 1,906 | 1,906 | -1 (-0.05%) | 103,600 |
13 Mar 2019 | JPY | 1,916 | 2,011 | 1,895 | 1,907 | 1,907 | +12 (+0.63%) | 271,000 |
12 Mar 2019 | JPY | 1,936 | 1,970 | 1,888 | 1,895 | 1,895 | -14 (-0.73%) | 138,500 |
11 Mar 2019 | JPY | 1,868 | 1,947 | 1,826 | 1,909 | 1,909 | +48 (+2.58%) | 141,700 |
8 Mar 2019 | JPY | 1,867 | 1,923 | 1,802 | 1,861 | 1,861 | -75 (-3.87%) | 348,900 |
7 Mar 2019 | JPY | 2,029 | 2,050 | 1,931 | 1,936 | 1,936 | -108 (-5.28%) | 368,500 |
6 Mar 2019 | JPY | 2,017 | 2,059 | 2,005 | 2,044 | 2,044 | +14 (+0.69%) | 132,400 |
5 Mar 2019 | JPY | 2,036 | 2,126 | 2,021 | 2,030 | 2,030 | -44 (-2.12%) | 206,900 |
4 Mar 2019 | JPY | 2,032 | 2,086 | 2,012 | 2,074 | 2,074 | +49 (+2.42%) | 212,000 |
1 Mar 2019 | JPY | 2,004 | 2,094 | 2,003 | 2,025 | 2,025 | +30 (+1.50%) | 322,200 |
28 Feb 2019 | JPY | 2,068 | 2,080 | 1,970 | 1,995 | 1,995 | -75 (-3.62%) | 348,100 |
27 Feb 2019 | JPY | 2,055 | 2,095 | 2,002 | 2,070 | 2,070 | +6 (+0.29%) | 243,300 |
26 Feb 2019 | JPY | 2,150 | 2,160 | 2,053 | 2,064 | 2,064 | -58 (-2.73%) | 282,100 |
25 Feb 2019 | JPY | 2,064 | 2,185 | 2,020 | 2,122 | 2,122 | +79 (+3.87%) | 743,900 |
22 Feb 2019 | JPY | 2,146 | 2,147 | 2,003 | 2,043 | 2,043 | -117 (-5.42%) | 780,600 |
21 Feb 2019 | JPY | 2,246 | 2,251 | 2,119 | 2,160 | 2,160 | -76 (-3.40%) | 624,100 |
20 Feb 2019 | JPY | 2,276 | 2,321 | 2,202 | 2,236 | 2,236 | -12 (-0.53%) | 811,600 |
19 Feb 2019 | JPY | 2,230 | 2,358 | 2,180 | 2,248 | 2,248 | -32 (-1.40%) | 2,248,700 |
18 Feb 2019 | JPY | 2,430 | 2,480 | 2,280 | 2,280 | 2,280 | -500 (-17.99%) | 2,210,200 |
15 Feb 2019 | JPY | 2,780 | 2,780 | 2,780 | 2,780 | 2,780 | -700 (-20.11%) | 25,000 |
14 Feb 2019 | JPY | 3,435 | 3,550 | 3,380 | 3,480 | 3,480 | +55 (+1.61%) | 458,500 |
13 Feb 2019 | JPY | 3,450 | 3,490 | 3,335 | 3,425 | 3,425 | +115 (+3.47%) | 299,400 |
12 Feb 2019 | JPY | 3,350 | 3,365 | 3,245 | 3,310 | 3,310 | +170 (+5.41%) | 196,000 |
8 Feb 2019 | JPY | 3,200 | 3,280 | 3,100 | 3,140 | 3,140 | -160 (-4.85%) | 287,600 |