Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,267.5 | 1,281.25 | 1,264 | 1,278.5 | 1,278.5 | +21.25 (+1.69%) | 5,369,600 |
24 Jan 2019 | JPY | 1,244.25 | 1,260.75 | 1,236.25 | 1,257.25 | 1,257.25 | -3.75 (-0.30%) | 4,575,600 |
23 Jan 2019 | JPY | 1,257.75 | 1,266.25 | 1,253.75 | 1,261 | 1,261 | +3 (+0.24%) | 4,463,600 |
22 Jan 2019 | JPY | 1,273.25 | 1,279.5 | 1,255.5 | 1,258 | 1,258 | -8.75 (-0.69%) | 6,200,000 |
21 Jan 2019 | JPY | 1,270.75 | 1,278.5 | 1,255 | 1,266.75 | 1,266.75 | -10.25 (-0.80%) | 9,550,400 |
18 Jan 2019 | JPY | 1,284.25 | 1,288.25 | 1,276 | 1,277 | 1,277 | +0.5 (+0.04%) | 4,349,600 |
17 Jan 2019 | JPY | 1,289.5 | 1,291.75 | 1,271.25 | 1,276.5 | 1,276.5 | -3 (-0.23%) | 4,202,800 |
16 Jan 2019 | JPY | 1,283 | 1,283.5 | 1,261 | 1,279.5 | 1,279.5 | -6 (-0.47%) | 3,619,600 |
15 Jan 2019 | JPY | 1,267 | 1,290 | 1,260.25 | 1,285.5 | 1,285.5 | +15.75 (+1.24%) | 4,914,400 |
11 Jan 2019 | JPY | 1,282 | 1,284.25 | 1,259 | 1,269.75 | 1,269.75 | +0.5 (+0.04%) | 6,469,200 |
10 Jan 2019 | JPY | 1,258.5 | 1,272.25 | 1,256 | 1,269.25 | 1,269.25 | -2 (-0.16%) | 5,218,800 |
9 Jan 2019 | JPY | 1,267 | 1,282.5 | 1,264.25 | 1,271.25 | 1,271.25 | +18.5 (+1.48%) | 7,212,400 |
8 Jan 2019 | JPY | 1,251.75 | 1,265.5 | 1,246.25 | 1,252.75 | 1,252.75 | +15.25 (+1.23%) | 7,000,800 |
7 Jan 2019 | JPY | 1,232.25 | 1,252 | 1,228.75 | 1,237.5 | 1,237.5 | +35.75 (+2.97%) | 5,086,000 |
4 Jan 2019 | JPY | 1,188.25 | 1,202.5 | 1,164 | 1,201.75 | 1,201.75 | -21.5 (-1.76%) | 7,713,200 |
31 Dec 2018 | JPY | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 1,223.25 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,211.25 | 1,237.5 | 1,207 | 1,223.25 | 1,223.25 | +2 (+0.16%) | 4,837,600 |
27 Dec 2018 | JPY | 1,207.5 | 1,227 | 1,203.5 | 1,221.25 | 1,221.25 | +78.75 (+6.89%) | 10,501,600 |
26 Dec 2018 | JPY | 1,134.5 | 1,149 | 1,120.75 | 1,142.5 | 1,142.5 | +15.75 (+1.40%) | 5,712,800 |
25 Dec 2018 | JPY | 1,159 | 1,161.75 | 1,116.25 | 1,126.75 | 1,126.75 | -67.25 (-5.63%) | 9,481,200 |
24 Dec 2018 | JPY | 1,194 | 1,194 | 1,194 | 1,194 | 1,194 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,222.25 | 1,223.75 | 1,182.75 | 1,194 | 1,194 | -36 (-2.93%) | 8,794,800 |
20 Dec 2018 | JPY | 1,251.5 | 1,264 | 1,226.25 | 1,230 | 1,230 | -38.75 (-3.05%) | 6,980,000 |
19 Dec 2018 | JPY | 1,259.5 | 1,280 | 1,258 | 1,268.75 | 1,268.75 | +10.75 (+0.85%) | 7,394,000 |
18 Dec 2018 | JPY | 1,261.25 | 1,270.5 | 1,255 | 1,258 | 1,258 | -14.75 (-1.16%) | 6,409,200 |
17 Dec 2018 | JPY | 1,272 | 1,294 | 1,270 | 1,272.75 | 1,272.75 | -10.25 (-0.80%) | 6,928,000 |
14 Dec 2018 | JPY | 1,293.75 | 1,314.25 | 1,274 | 1,283 | 1,283 | -26.5 (-2.02%) | 9,322,800 |
13 Dec 2018 | JPY | 1,299.25 | 1,319.25 | 1,298.25 | 1,309.5 | 1,309.5 | +11.5 (+0.89%) | 5,790,000 |
12 Dec 2018 | JPY | 1,280 | 1,319.25 | 1,279.5 | 1,298 | 1,298 | +30 (+2.37%) | 9,620,000 |
11 Dec 2018 | JPY | 1,294 | 1,298.75 | 1,264.25 | 1,268 | 1,268 | -5.25 (-0.41%) | 6,485,600 |