Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | JPY | 1,271 | 1,283 | 1,231 | 1,255 | 1,255 | -24 (-1.88%) | 20,800 |
31 Jan 2019 | JPY | 1,240 | 1,291 | 1,240 | 1,279 | 1,279 | +54 (+4.41%) | 30,000 |
30 Jan 2019 | JPY | 1,320 | 1,323 | 1,217 | 1,225 | 1,225 | -112 (-8.38%) | 62,500 |
29 Jan 2019 | JPY | 1,381 | 1,404 | 1,294 | 1,337 | 1,337 | -43 (-3.12%) | 74,100 |
28 Jan 2019 | JPY | 1,308 | 1,410 | 1,282 | 1,380 | 1,380 | +91 (+7.06%) | 82,200 |
25 Jan 2019 | JPY | 1,345 | 1,363 | 1,282 | 1,289 | 1,289 | -49 (-3.66%) | 68,100 |
24 Jan 2019 | JPY | 1,330 | 1,365 | 1,298 | 1,338 | 1,338 | +38 (+2.92%) | 61,600 |
23 Jan 2019 | JPY | 1,225 | 1,320 | 1,212 | 1,300 | 1,300 | +70 (+5.69%) | 47,900 |
22 Jan 2019 | JPY | 1,286 | 1,290 | 1,210 | 1,230 | 1,230 | -80 (-6.11%) | 80,400 |
21 Jan 2019 | JPY | 1,321 | 1,420 | 1,310 | 1,310 | 1,310 | +30 (+2.34%) | 125,800 |
18 Jan 2019 | JPY | 1,313 | 1,378 | 1,278 | 1,280 | 1,280 | -38 (-2.88%) | 133,300 |
17 Jan 2019 | JPY | 1,179 | 1,331 | 1,174 | 1,318 | 1,318 | +148 (+12.65%) | 130,400 |
16 Jan 2019 | JPY | 1,188 | 1,215 | 1,150 | 1,170 | 1,170 | -10 (-0.85%) | 52,900 |
15 Jan 2019 | JPY | 1,100 | 1,231 | 1,100 | 1,180 | 1,180 | +60 (+5.36%) | 58,500 |
11 Jan 2019 | JPY | 1,103 | 1,141 | 1,095 | 1,120 | 1,120 | +32 (+2.94%) | 57,900 |
10 Jan 2019 | JPY | 1,123 | 1,145 | 1,076 | 1,088 | 1,088 | -45 (-3.97%) | 43,900 |
9 Jan 2019 | JPY | 1,250 | 1,275 | 1,125 | 1,133 | 1,133 | -117 (-9.36%) | 136,600 |
8 Jan 2019 | JPY | 1,208 | 1,311 | 1,208 | 1,250 | 1,250 | +35 (+2.88%) | 84,100 |
7 Jan 2019 | JPY | 1,145 | 1,255 | 1,129 | 1,215 | 1,215 | +129 (+11.88%) | 78,700 |
4 Jan 2019 | JPY | 1,070 | 1,111 | 1,023 | 1,086 | 1,086 | -29 (-2.60%) | 56,500 |
31 Dec 2018 | JPY | 1,115 | 1,115 | 1,115 | 1,115 | 1,115 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,170 | 1,205 | 1,103 | 1,115 | 1,115 | -85 (-7.08%) | 47,900 |
27 Dec 2018 | JPY | 1,136 | 1,228 | 1,108 | 1,200 | 1,200 | +113 (+10.40%) | 162,200 |
26 Dec 2018 | JPY | 1,097 | 1,137 | 1,064 | 1,087 | 1,087 | +48 (+4.62%) | 75,200 |
25 Dec 2018 | JPY | 1,055 | 1,100 | 1,024 | 1,039 | 1,039 | -96 (-8.46%) | 117,400 |
24 Dec 2018 | JPY | 1,135 | 1,135 | 1,135 | 1,135 | 1,135 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,155 | 1,169 | 1,070 | 1,135 | 1,135 | -38 (-3.24%) | 97,600 |
20 Dec 2018 | JPY | 1,266 | 1,267 | 1,154 | 1,173 | 1,173 | -88 (-6.98%) | 67,100 |
19 Dec 2018 | JPY | 1,266 | 1,325 | 1,225 | 1,261 | 1,261 | +12 (+0.96%) | 53,900 |
18 Dec 2018 | JPY | 1,249 | 1,315 | 1,235 | 1,249 | 1,249 | -60 (-4.58%) | 80,600 |