Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | JPY | 1,601 | 1,638 | 1,583 | 1,593 | 1,593 | +18 (+1.14%) | 346,000 |
15 Mar 2019 | JPY | 1,567 | 1,616 | 1,567 | 1,575 | 1,575 | +17 (+1.09%) | 437,400 |
14 Mar 2019 | JPY | 1,615 | 1,632 | 1,547 | 1,558 | 1,558 | -42 (-2.63%) | 389,000 |
13 Mar 2019 | JPY | 1,670 | 1,698 | 1,589 | 1,600 | 1,600 | -66 (-3.96%) | 519,200 |
12 Mar 2019 | JPY | 1,722 | 1,730 | 1,642 | 1,666 | 1,666 | +2 (+0.12%) | 1,000,300 |
11 Mar 2019 | JPY | 1,586 | 1,700 | 1,572 | 1,664 | 1,664 | +95 (+6.05%) | 1,215,300 |
8 Mar 2019 | JPY | 1,525 | 1,589 | 1,522 | 1,569 | 1,569 | +18 (+1.16%) | 773,100 |
7 Mar 2019 | JPY | 1,492 | 1,593 | 1,463 | 1,551 | 1,551 | +56 (+3.75%) | 1,045,000 |
6 Mar 2019 | JPY | 1,429 | 1,500 | 1,423 | 1,495 | 1,495 | +82 (+5.80%) | 551,900 |
5 Mar 2019 | JPY | 1,441 | 1,456 | 1,383 | 1,413 | 1,413 | -58 (-3.94%) | 529,600 |
4 Mar 2019 | JPY | 1,438 | 1,477 | 1,430 | 1,471 | 1,471 | +30 (+2.08%) | 310,700 |
1 Mar 2019 | JPY | 1,455 | 1,475 | 1,434 | 1,441 | 1,441 | +7 (+0.49%) | 306,600 |
28 Feb 2019 | JPY | 1,443 | 1,464 | 1,412 | 1,434 | 1,434 | -24 (-1.65%) | 470,600 |
27 Feb 2019 | JPY | 1,512 | 1,539 | 1,436 | 1,458 | 1,458 | -34 (-2.28%) | 750,600 |
26 Feb 2019 | JPY | 1,424 | 1,496 | 1,423 | 1,492 | 1,492 | +65 (+4.56%) | 493,800 |
25 Feb 2019 | JPY | 1,434 | 1,482 | 1,408 | 1,427 | 1,427 | +7 (+0.49%) | 584,800 |
22 Feb 2019 | JPY | 1,370 | 1,433 | 1,364 | 1,420 | 1,420 | +36 (+2.60%) | 638,400 |
21 Feb 2019 | JPY | 1,343 | 1,388 | 1,336 | 1,384 | 1,384 | +45 (+3.36%) | 533,400 |
20 Feb 2019 | JPY | 1,341 | 1,353 | 1,330 | 1,339 | 1,339 | +6 (+0.45%) | 287,700 |
19 Feb 2019 | JPY | 1,303 | 1,348 | 1,293 | 1,333 | 1,333 | +19 (+1.45%) | 598,700 |
18 Feb 2019 | JPY | 1,160 | 1,328 | 1,160 | 1,314 | 1,314 | +164 (+14.26%) | 1,563,800 |
15 Feb 2019 | JPY | 1,222 | 1,222 | 1,100 | 1,150 | 1,150 | -62 (-5.12%) | 946,900 |
14 Feb 2019 | JPY | 1,175 | 1,212 | 1,169 | 1,212 | 1,212 | +35 (+2.97%) | 284,100 |
13 Feb 2019 | JPY | 1,163 | 1,189 | 1,157 | 1,177 | 1,177 | +40 (+3.52%) | 208,500 |
12 Feb 2019 | JPY | 1,115 | 1,144 | 1,112 | 1,137 | 1,137 | +16 (+1.43%) | 180,200 |
8 Feb 2019 | JPY | 1,142 | 1,158 | 1,106 | 1,121 | 1,121 | -34 (-2.94%) | 249,200 |
7 Feb 2019 | JPY | 1,218 | 1,220 | 1,146 | 1,155 | 1,155 | -64 (-5.25%) | 327,400 |
6 Feb 2019 | JPY | 1,199 | 1,244 | 1,179 | 1,219 | 1,219 | +20 (+1.67%) | 353,200 |
5 Feb 2019 | JPY | 1,154 | 1,245 | 1,154 | 1,199 | 1,199 | +52 (+4.53%) | 497,600 |
4 Feb 2019 | JPY | 1,120 | 1,216 | 1,088 | 1,147 | 1,147 | +6 (+0.53%) | 672,000 |