Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 2,034 | 2,035 | 2,014 | 2,022 | 2,022 | +28 (+1.40%) | 649,400 |
30 Jan 2019 | JPY | 2,012 | 2,027 | 1,994 | 1,994 | 1,994 | -1 (-0.05%) | 690,500 |
29 Jan 2019 | JPY | 1,990 | 1,998 | 1,962 | 1,995 | 1,995 | +1 (+0.05%) | 608,300 |
28 Jan 2019 | JPY | 1,999 | 2,010 | 1,988 | 1,994 | 1,994 | -4 (-0.20%) | 442,600 |
25 Jan 2019 | JPY | 1,958 | 2,006 | 1,958 | 1,998 | 1,998 | +43 (+2.20%) | 563,300 |
24 Jan 2019 | JPY | 1,958 | 1,970 | 1,944 | 1,955 | 1,955 | +1 (+0.05%) | 423,300 |
23 Jan 2019 | JPY | 1,935 | 1,965 | 1,920 | 1,954 | 1,954 | 0.0 (0.0%) | 632,700 |
22 Jan 2019 | JPY | 1,973 | 1,973 | 1,945 | 1,954 | 1,954 | -8 (-0.41%) | 714,700 |
21 Jan 2019 | JPY | 1,993 | 2,014 | 1,958 | 1,962 | 1,962 | +9 (+0.46%) | 562,600 |
18 Jan 2019 | JPY | 1,922 | 1,964 | 1,920 | 1,953 | 1,953 | +28 (+1.45%) | 722,900 |
17 Jan 2019 | JPY | 1,908 | 1,947 | 1,903 | 1,925 | 1,925 | 0.0 (0.0%) | 703,000 |
16 Jan 2019 | JPY | 1,965 | 1,979 | 1,920 | 1,925 | 1,925 | -59 (-2.97%) | 764,100 |
15 Jan 2019 | JPY | 1,929 | 1,993 | 1,918 | 1,984 | 1,984 | +40 (+2.06%) | 742,200 |
11 Jan 2019 | JPY | 1,938 | 1,965 | 1,933 | 1,944 | 1,944 | +23 (+1.20%) | 1,017,500 |
10 Jan 2019 | JPY | 1,925 | 1,951 | 1,913 | 1,921 | 1,921 | -16 (-0.83%) | 757,900 |
9 Jan 2019 | JPY | 1,929 | 1,946 | 1,921 | 1,937 | 1,937 | +31 (+1.63%) | 635,800 |
8 Jan 2019 | JPY | 1,884 | 1,925 | 1,864 | 1,906 | 1,906 | +58 (+3.14%) | 986,700 |
7 Jan 2019 | JPY | 1,845 | 1,884 | 1,841 | 1,848 | 1,848 | +61 (+3.41%) | 1,117,300 |
4 Jan 2019 | JPY | 1,838 | 1,859 | 1,767 | 1,787 | 1,787 | -114 (-6.00%) | 1,247,200 |
31 Dec 2018 | JPY | 1,901 | 1,901 | 1,901 | 1,901 | 1,901 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,864 | 1,904 | 1,857 | 1,901 | 1,901 | +34 (+1.82%) | 771,600 |
27 Dec 2018 | JPY | 1,822 | 1,879 | 1,819 | 1,867 | 1,867 | +98 (+5.54%) | 945,400 |
26 Dec 2018 | JPY | 1,781 | 1,799 | 1,733 | 1,769 | 1,769 | +13 (+0.74%) | 1,120,900 |
25 Dec 2018 | JPY | 1,813 | 1,826 | 1,754 | 1,756 | 1,756 | -123 (-6.55%) | 877,200 |
24 Dec 2018 | JPY | 1,879 | 1,879 | 1,879 | 1,879 | 1,879 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,900 | 1,919 | 1,852 | 1,879 | 1,879 | -25 (-1.31%) | 1,319,100 |
20 Dec 2018 | JPY | 1,964 | 1,971 | 1,887 | 1,904 | 1,904 | -86 (-4.32%) | 883,300 |
19 Dec 2018 | JPY | 2,008 | 2,010 | 1,965 | 1,990 | 1,990 | -6 (-0.30%) | 675,200 |
18 Dec 2018 | JPY | 2,009 | 2,026 | 1,986 | 1,996 | 1,996 | -45 (-2.20%) | 836,300 |
17 Dec 2018 | JPY | 2,059 | 2,067 | 2,022 | 2,041 | 2,041 | -2 (-0.10%) | 608,700 |