Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | JPY | 1,130 | 1,172 | 1,127 | 1,141 | 1,141 | +7 (+0.62%) | 221,800 |
31 Jan 2019 | JPY | 1,141 | 1,153 | 1,099 | 1,134 | 1,134 | +19 (+1.70%) | 483,100 |
30 Jan 2019 | JPY | 1,185 | 1,187 | 1,112 | 1,115 | 1,115 | -66 (-5.59%) | 255,300 |
29 Jan 2019 | JPY | 1,151 | 1,184 | 1,135 | 1,181 | 1,181 | +27 (+2.34%) | 134,700 |
28 Jan 2019 | JPY | 1,207 | 1,210 | 1,152 | 1,154 | 1,154 | -41 (-3.43%) | 142,800 |
25 Jan 2019 | JPY | 1,170 | 1,213 | 1,155 | 1,195 | 1,195 | +13 (+1.10%) | 263,200 |
24 Jan 2019 | JPY | 1,227 | 1,232 | 1,165 | 1,182 | 1,182 | -43 (-3.51%) | 269,200 |
23 Jan 2019 | JPY | 1,185 | 1,238 | 1,176 | 1,225 | 1,225 | +37 (+3.11%) | 342,000 |
22 Jan 2019 | JPY | 1,200 | 1,218 | 1,172 | 1,188 | 1,188 | -12 (-1%) | 240,700 |
21 Jan 2019 | JPY | 1,149 | 1,200 | 1,140 | 1,200 | 1,200 | +74 (+6.57%) | 476,800 |
18 Jan 2019 | JPY | 1,088 | 1,148 | 1,066 | 1,126 | 1,126 | +42 (+3.87%) | 441,000 |
17 Jan 2019 | JPY | 1,082 | 1,090 | 1,051 | 1,084 | 1,084 | -8 (-0.73%) | 347,000 |
16 Jan 2019 | JPY | 1,161 | 1,164 | 1,078 | 1,092 | 1,092 | -69 (-5.94%) | 496,100 |
15 Jan 2019 | JPY | 1,167 | 1,193 | 1,146 | 1,161 | 1,161 | -5 (-0.43%) | 333,200 |
11 Jan 2019 | JPY | 1,193 | 1,200 | 1,145 | 1,166 | 1,166 | -25 (-2.10%) | 325,800 |
10 Jan 2019 | JPY | 1,164 | 1,208 | 1,139 | 1,191 | 1,191 | +21 (+1.79%) | 416,400 |
9 Jan 2019 | JPY | 1,222 | 1,225 | 1,164 | 1,170 | 1,170 | -34 (-2.82%) | 284,700 |
8 Jan 2019 | JPY | 1,174 | 1,218 | 1,160 | 1,204 | 1,204 | +25 (+2.12%) | 280,500 |
7 Jan 2019 | JPY | 1,195 | 1,248 | 1,172 | 1,179 | 1,179 | +33 (+2.88%) | 620,100 |
4 Jan 2019 | JPY | 1,116 | 1,172 | 1,116 | 1,146 | 1,146 | -26 (-2.22%) | 422,300 |
31 Dec 2018 | JPY | 1,172 | 1,172 | 1,172 | 1,172 | 1,172 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,070 | 1,172 | 1,070 | 1,172 | 1,172 | +93 (+8.62%) | 711,800 |
27 Dec 2018 | JPY | 1,068 | 1,107 | 1,050 | 1,079 | 1,079 | +71 (+7.04%) | 553,800 |
26 Dec 2018 | JPY | 1,010 | 1,040 | 987 | 1,008 | 1,008 | +29 (+2.96%) | 425,600 |
25 Dec 2018 | JPY | 931 | 1,004 | 930 | 979 | 979 | -42 (-4.11%) | 571,000 |
24 Dec 2018 | JPY | 1,021 | 1,021 | 1,021 | 1,021 | 1,021 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,029 | 1,074 | 1,008 | 1,021 | 1,021 | -19 (-1.83%) | 682,100 |
20 Dec 2018 | JPY | 1,045 | 1,088 | 1,026 | 1,040 | 1,040 | -18 (-1.70%) | 481,600 |
19 Dec 2018 | JPY | 1,053 | 1,097 | 1,039 | 1,058 | 1,058 | +5 (+0.47%) | 265,100 |
18 Dec 2018 | JPY | 1,031 | 1,086 | 1,014 | 1,053 | 1,053 | -17 (-1.59%) | 413,800 |