Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | JPY | 1,124.25 | 1,128.5 | 1,118.25 | 1,120.25 | 1,120.25 | -7.5 (-0.67%) | 4,121,600 |
8 Mar 2019 | JPY | 1,146.5 | 1,153.75 | 1,124 | 1,127.75 | 1,127.75 | -31.5 (-2.72%) | 11,358,800 |
7 Mar 2019 | JPY | 1,160.25 | 1,171.75 | 1,156.25 | 1,159.25 | 1,159.25 | -11.75 (-1.00%) | 8,424,800 |
6 Mar 2019 | JPY | 1,150 | 1,178.75 | 1,143.75 | 1,171 | 1,171 | -21 (-1.76%) | 11,374,400 |
5 Mar 2019 | JPY | 1,188 | 1,198.75 | 1,187 | 1,192 | 1,192 | -16.5 (-1.37%) | 4,640,000 |
4 Mar 2019 | JPY | 1,203.75 | 1,210.75 | 1,194.5 | 1,208.5 | 1,208.5 | +11.25 (+0.94%) | 4,404,000 |
1 Mar 2019 | JPY | 1,202.5 | 1,206.25 | 1,192.75 | 1,197.25 | 1,197.25 | +1.75 (+0.15%) | 3,866,400 |
28 Feb 2019 | JPY | 1,195 | 1,198.75 | 1,190.75 | 1,195.5 | 1,195.5 | -4.5 (-0.38%) | 5,899,200 |
27 Feb 2019 | JPY | 1,200 | 1,206.5 | 1,198 | 1,200 | 1,200 | -9.5 (-0.79%) | 6,033,600 |
26 Feb 2019 | JPY | 1,212.25 | 1,216.5 | 1,207.25 | 1,209.5 | 1,209.5 | -2.25 (-0.19%) | 4,213,200 |
25 Feb 2019 | JPY | 1,207.25 | 1,215.5 | 1,205.5 | 1,211.75 | 1,211.75 | +12.25 (+1.02%) | 4,521,200 |
22 Feb 2019 | JPY | 1,191 | 1,205.5 | 1,187.75 | 1,199.5 | 1,199.5 | -0.5 (-0.04%) | 4,149,200 |
21 Feb 2019 | JPY | 1,216.25 | 1,218.5 | 1,196.75 | 1,200 | 1,200 | -8.25 (-0.68%) | 5,636,000 |
20 Feb 2019 | JPY | 1,191.25 | 1,212.5 | 1,189 | 1,208.25 | 1,208.25 | +12.75 (+1.07%) | 5,618,400 |
19 Feb 2019 | JPY | 1,190 | 1,198.5 | 1,188.5 | 1,195.5 | 1,195.5 | -4.75 (-0.40%) | 4,426,000 |
18 Feb 2019 | JPY | 1,202.25 | 1,205 | 1,193 | 1,200.25 | 1,200.25 | +13.25 (+1.12%) | 4,978,400 |
15 Feb 2019 | JPY | 1,184.75 | 1,187.5 | 1,173.25 | 1,187 | 1,187 | -3 (-0.25%) | 5,024,800 |
14 Feb 2019 | JPY | 1,193.25 | 1,202.5 | 1,190 | 1,190 | 1,190 | -7 (-0.58%) | 5,062,000 |
13 Feb 2019 | JPY | 1,190 | 1,201.25 | 1,188 | 1,197 | 1,197 | +15 (+1.27%) | 5,637,200 |
12 Feb 2019 | JPY | 1,142 | 1,184 | 1,141.75 | 1,182 | 1,182 | +45.75 (+4.03%) | 10,392,000 |
8 Feb 2019 | JPY | 1,136.5 | 1,151 | 1,130.75 | 1,136.25 | 1,136.25 | -26 (-2.24%) | 9,462,000 |
7 Feb 2019 | JPY | 1,175.25 | 1,182.25 | 1,154.75 | 1,162.25 | 1,162.25 | -24 (-2.02%) | 9,005,600 |
6 Feb 2019 | JPY | 1,195.5 | 1,199 | 1,184.5 | 1,186.25 | 1,186.25 | -11 (-0.92%) | 7,744,000 |
5 Feb 2019 | JPY | 1,202.5 | 1,216 | 1,197.25 | 1,197.25 | 1,197.25 | -7.25 (-0.60%) | 6,966,000 |
4 Feb 2019 | JPY | 1,194 | 1,221.5 | 1,193.75 | 1,204.5 | 1,204.5 | -28 (-2.27%) | 9,628,800 |
1 Feb 2019 | JPY | 1,257.25 | 1,260.75 | 1,206.75 | 1,232.5 | 1,232.5 | -14.5 (-1.16%) | 13,406,000 |
31 Jan 2019 | JPY | 1,264.5 | 1,265 | 1,244.25 | 1,247 | 1,247 | +3.5 (+0.28%) | 6,273,200 |
30 Jan 2019 | JPY | 1,262 | 1,264.75 | 1,243.25 | 1,243.5 | 1,243.5 | -13.5 (-1.07%) | 5,290,400 |
29 Jan 2019 | JPY | 1,255 | 1,261.5 | 1,246.25 | 1,257 | 1,257 | -13.5 (-1.06%) | 4,171,200 |
28 Jan 2019 | JPY | 1,275 | 1,285.25 | 1,268.75 | 1,270.5 | 1,270.5 | -8 (-0.63%) | 3,266,400 |