Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | JPY | 1,170 | 1,175 | 1,125 | 1,142 | 1,142 | -37 (-3.14%) | 93,100 |
7 Mar 2019 | JPY | 1,180 | 1,183 | 1,161 | 1,179 | 1,179 | -4 (-0.34%) | 42,300 |
6 Mar 2019 | JPY | 1,205 | 1,205 | 1,175 | 1,183 | 1,183 | -15 (-1.25%) | 46,000 |
5 Mar 2019 | JPY | 1,185 | 1,222 | 1,183 | 1,198 | 1,198 | +3 (+0.25%) | 67,900 |
4 Mar 2019 | JPY | 1,188 | 1,217 | 1,184 | 1,195 | 1,195 | +11 (+0.93%) | 54,100 |
1 Mar 2019 | JPY | 1,199 | 1,219 | 1,181 | 1,184 | 1,184 | -7 (-0.59%) | 65,600 |
28 Feb 2019 | JPY | 1,220 | 1,222 | 1,185 | 1,191 | 1,191 | -32 (-2.62%) | 86,300 |
27 Feb 2019 | JPY | 1,200 | 1,246 | 1,190 | 1,223 | 1,223 | +21 (+1.75%) | 146,700 |
26 Feb 2019 | JPY | 1,210 | 1,224 | 1,177 | 1,202 | 1,202 | +31 (+2.65%) | 387,700 |
25 Feb 2019 | JPY | 1,172 | 1,197 | 1,160 | 1,171 | 1,171 | +13 (+1.12%) | 138,500 |
22 Feb 2019 | JPY | 1,155 | 1,186 | 1,149 | 1,158 | 1,158 | -15 (-1.28%) | 77,100 |
21 Feb 2019 | JPY | 1,203 | 1,203 | 1,161 | 1,173 | 1,173 | -46 (-3.77%) | 116,400 |
20 Feb 2019 | JPY | 1,188 | 1,229 | 1,160 | 1,219 | 1,219 | +59 (+5.09%) | 184,700 |
19 Feb 2019 | JPY | 1,114 | 1,164 | 1,100 | 1,160 | 1,160 | +46 (+4.13%) | 76,900 |
18 Feb 2019 | JPY | 1,096 | 1,126 | 1,089 | 1,114 | 1,114 | +48 (+4.50%) | 77,700 |
15 Feb 2019 | JPY | 1,077 | 1,077 | 1,054 | 1,066 | 1,066 | -12 (-1.11%) | 62,000 |
14 Feb 2019 | JPY | 1,115 | 1,115 | 1,074 | 1,078 | 1,078 | -39 (-3.49%) | 65,500 |
13 Feb 2019 | JPY | 1,120 | 1,133 | 1,114 | 1,117 | 1,117 | +11 (+0.99%) | 67,800 |
12 Feb 2019 | JPY | 1,098 | 1,140 | 1,098 | 1,106 | 1,106 | +6 (+0.55%) | 83,900 |
8 Feb 2019 | JPY | 1,073 | 1,129 | 1,073 | 1,100 | 1,100 | -26 (-2.31%) | 142,600 |
7 Feb 2019 | JPY | 1,145 | 1,157 | 1,114 | 1,126 | 1,126 | -25 (-2.17%) | 76,000 |
6 Feb 2019 | JPY | 1,170 | 1,171 | 1,144 | 1,151 | 1,151 | -17 (-1.46%) | 29,300 |
5 Feb 2019 | JPY | 1,177 | 1,181 | 1,116 | 1,168 | 1,168 | +6 (+0.52%) | 174,900 |
4 Feb 2019 | JPY | 1,115 | 1,170 | 1,112 | 1,162 | 1,162 | +47 (+4.22%) | 132,900 |
1 Feb 2019 | JPY | 1,128 | 1,156 | 1,106 | 1,115 | 1,115 | -3 (-0.27%) | 107,300 |
31 Jan 2019 | JPY | 1,064 | 1,126 | 1,060 | 1,118 | 1,118 | +76 (+7.29%) | 188,400 |
30 Jan 2019 | JPY | 1,077 | 1,095 | 1,031 | 1,042 | 1,042 | -65 (-5.87%) | 282,400 |
29 Jan 2019 | JPY | 1,212 | 1,214 | 1,086 | 1,107 | 1,107 | -115 (-9.41%) | 496,700 |
28 Jan 2019 | JPY | 1,207 | 1,239 | 1,207 | 1,222 | 1,222 | +21 (+1.75%) | 86,300 |
25 Jan 2019 | JPY | 1,218 | 1,254 | 1,200 | 1,201 | 1,201 | -22 (-1.80%) | 170,100 |