Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 2,271 | 2,345 | 2,266 | 2,313 | 2,313 | +43 (+1.89%) | 269,700 |
24 Jan 2019 | JPY | 2,189 | 2,300 | 2,177 | 2,270 | 2,270 | +81 (+3.70%) | 249,900 |
23 Jan 2019 | JPY | 2,157 | 2,215 | 2,130 | 2,189 | 2,189 | +4 (+0.18%) | 111,300 |
22 Jan 2019 | JPY | 2,240 | 2,250 | 2,180 | 2,185 | 2,185 | -47 (-2.11%) | 165,700 |
21 Jan 2019 | JPY | 2,183 | 2,260 | 2,148 | 2,232 | 2,232 | +99 (+4.64%) | 281,000 |
18 Jan 2019 | JPY | 2,058 | 2,140 | 2,040 | 2,133 | 2,133 | +66 (+3.19%) | 231,200 |
17 Jan 2019 | JPY | 2,065 | 2,113 | 2,058 | 2,067 | 2,067 | +11 (+0.54%) | 159,700 |
16 Jan 2019 | JPY | 2,095 | 2,105 | 2,019 | 2,056 | 2,056 | -19 (-0.92%) | 136,700 |
15 Jan 2019 | JPY | 2,000 | 2,091 | 1,960 | 2,075 | 2,075 | +37 (+1.82%) | 133,000 |
11 Jan 2019 | JPY | 2,036 | 2,078 | 2,016 | 2,038 | 2,038 | +15 (+0.74%) | 88,100 |
10 Jan 2019 | JPY | 2,042 | 2,060 | 1,999 | 2,023 | 2,023 | -21 (-1.03%) | 71,700 |
9 Jan 2019 | JPY | 2,042 | 2,052 | 1,995 | 2,044 | 2,044 | +11 (+0.54%) | 116,000 |
8 Jan 2019 | JPY | 2,046 | 2,062 | 1,996 | 2,033 | 2,033 | +3 (+0.15%) | 178,800 |
7 Jan 2019 | JPY | 2,029 | 2,076 | 2,008 | 2,030 | 2,030 | +81 (+4.16%) | 123,200 |
4 Jan 2019 | JPY | 1,976 | 1,992 | 1,891 | 1,949 | 1,949 | -104 (-5.07%) | 156,200 |
31 Dec 2018 | JPY | 2,053 | 2,053 | 2,053 | 2,053 | 2,053 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 2,051 | 2,092 | 2,032 | 2,053 | 2,053 | -6 (-0.29%) | 91,400 |
27 Dec 2018 | JPY | 2,115 | 2,123 | 2,014 | 2,059 | 2,059 | +104 (+5.32%) | 166,200 |
26 Dec 2018 | JPY | 1,897 | 1,984 | 1,897 | 1,955 | 1,955 | +81 (+4.32%) | 165,000 |
25 Dec 2018 | JPY | 1,923 | 1,935 | 1,866 | 1,874 | 1,874 | -175 (-8.54%) | 177,200 |
24 Dec 2018 | JPY | 2,049 | 2,049 | 2,049 | 2,049 | 2,049 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 2,044 | 2,096 | 2,034 | 2,049 | 2,049 | -3 (-0.15%) | 310,800 |
20 Dec 2018 | JPY | 2,079 | 2,105 | 2,034 | 2,052 | 2,052 | -62 (-2.93%) | 242,500 |
19 Dec 2018 | JPY | 2,035 | 2,120 | 2,003 | 2,114 | 2,114 | +65 (+3.17%) | 183,700 |
18 Dec 2018 | JPY | 2,025 | 2,080 | 2,005 | 2,049 | 2,049 | -8 (-0.39%) | 178,100 |
17 Dec 2018 | JPY | 2,099 | 2,134 | 2,054 | 2,057 | 2,057 | -49 (-2.33%) | 147,900 |
14 Dec 2018 | JPY | 2,106 | 2,147 | 2,083 | 2,106 | 2,106 | -23 (-1.08%) | 295,200 |
13 Dec 2018 | JPY | 2,094 | 2,133 | 2,085 | 2,129 | 2,129 | +51 (+2.45%) | 205,400 |
12 Dec 2018 | JPY | 2,080 | 2,112 | 2,019 | 2,078 | 2,078 | +16 (+0.78%) | 271,300 |
11 Dec 2018 | JPY | 2,200 | 2,204 | 2,034 | 2,062 | 2,062 | -161 (-7.24%) | 304,700 |