Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | JPY | 2,482.5 | 2,670 | 2,475 | 2,630 | 2,630 | +125 (+4.99%) | 678,000 |
31 Jan 2019 | JPY | 2,770 | 2,800 | 2,392.5 | 2,505 | 2,505 | -15 (-0.60%) | 1,871,800 |
30 Jan 2019 | JPY | 2,457.5 | 2,540 | 2,415 | 2,520 | 2,520 | +62.5 (+2.54%) | 613,200 |
29 Jan 2019 | JPY | 2,365 | 2,477.5 | 2,357.5 | 2,457.5 | 2,457.5 | +107.5 (+4.57%) | 381,600 |
28 Jan 2019 | JPY | 2,462.5 | 2,470 | 2,317.5 | 2,350 | 2,350 | -115 (-4.67%) | 411,000 |
25 Jan 2019 | JPY | 2,367.5 | 2,477.5 | 2,317.5 | 2,465 | 2,465 | +132.5 (+5.68%) | 683,600 |
24 Jan 2019 | JPY | 2,200 | 2,350 | 2,177.5 | 2,332.5 | 2,332.5 | +190 (+8.87%) | 485,400 |
23 Jan 2019 | JPY | 2,080 | 2,152.5 | 2,062.5 | 2,142.5 | 2,142.5 | +42.5 (+2.02%) | 257,000 |
22 Jan 2019 | JPY | 2,140 | 2,172.5 | 2,092.5 | 2,100 | 2,100 | -5 (-0.24%) | 214,400 |
21 Jan 2019 | JPY | 2,135 | 2,155 | 2,097.5 | 2,105 | 2,105 | -12.5 (-0.59%) | 214,600 |
18 Jan 2019 | JPY | 2,107.5 | 2,120 | 2,037.5 | 2,117.5 | 2,117.5 | +45 (+2.17%) | 161,400 |
17 Jan 2019 | JPY | 2,015 | 2,082.5 | 2,015 | 2,072.5 | 2,072.5 | +52.5 (+2.60%) | 236,600 |
16 Jan 2019 | JPY | 1,992.5 | 2,075 | 1,975 | 2,020 | 2,020 | +85 (+4.39%) | 292,000 |
15 Jan 2019 | JPY | 1,882.5 | 1,955 | 1,820 | 1,935 | 1,935 | -7.5 (-0.39%) | 487,000 |
11 Jan 2019 | JPY | 1,900 | 2,075 | 1,862.5 | 1,942.5 | 1,942.5 | +87.5 (+4.72%) | 519,200 |
10 Jan 2019 | JPY | 1,932.5 | 1,935 | 1,852.5 | 1,855 | 1,855 | -67.5 (-3.51%) | 170,600 |
9 Jan 2019 | JPY | 1,960 | 1,967.5 | 1,907.5 | 1,922.5 | 1,922.5 | -20 (-1.03%) | 226,200 |
8 Jan 2019 | JPY | 1,975 | 2,000 | 1,927.5 | 1,942.5 | 1,942.5 | -22.5 (-1.15%) | 341,600 |
7 Jan 2019 | JPY | 2,000 | 2,000 | 1,940 | 1,965 | 1,965 | +32.5 (+1.68%) | 380,200 |
4 Jan 2019 | JPY | 1,830 | 1,942.5 | 1,802.5 | 1,932.5 | 1,932.5 | +32.5 (+1.71%) | 308,800 |
31 Dec 2018 | JPY | 1,900 | 1,900 | 1,900 | 1,900 | 1,900 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,887.5 | 1,917.5 | 1,840 | 1,900 | 1,900 | 0.0 (0.0%) | 486,400 |
27 Dec 2018 | JPY | 1,742.5 | 1,960 | 1,727.5 | 1,900 | 1,900 | +272.5 (+16.74%) | 788,400 |
26 Dec 2018 | JPY | 1,620 | 1,652.5 | 1,590 | 1,627.5 | 1,627.5 | +65 (+4.16%) | 385,000 |
25 Dec 2018 | JPY | 1,645 | 1,655 | 1,555 | 1,562.5 | 1,562.5 | -152.5 (-8.89%) | 625,600 |
24 Dec 2018 | JPY | 1,715 | 1,715 | 1,715 | 1,715 | 1,715 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,757.5 | 1,792.5 | 1,667.5 | 1,715 | 1,715 | -97.5 (-5.38%) | 330,000 |
20 Dec 2018 | JPY | 1,870 | 1,900 | 1,752.5 | 1,812.5 | 1,812.5 | -92.5 (-4.86%) | 264,000 |
19 Dec 2018 | JPY | 1,867.5 | 1,972.5 | 1,845 | 1,905 | 1,905 | +52.5 (+2.83%) | 335,600 |
18 Dec 2018 | JPY | 1,840 | 1,862.5 | 1,807.5 | 1,852.5 | 1,852.5 | -45 (-2.37%) | 326,200 |