Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 2,190 | 2,240 | 2,172.5 | 2,205 | 2,205 | +70 (+3.28%) | 67,600 |
30 Jan 2019 | JPY | 2,345 | 2,412.5 | 2,087.5 | 2,135 | 2,135 | -280 (-11.59%) | 176,200 |
29 Jan 2019 | JPY | 2,455 | 2,477.5 | 2,375 | 2,415 | 2,415 | -90 (-3.59%) | 81,600 |
28 Jan 2019 | JPY | 2,620 | 2,620 | 2,435 | 2,505 | 2,505 | -65 (-2.53%) | 107,200 |
25 Jan 2019 | JPY | 2,525 | 2,590 | 2,487.5 | 2,570 | 2,570 | +20 (+0.78%) | 138,000 |
24 Jan 2019 | JPY | 2,350 | 2,635 | 2,295 | 2,550 | 2,550 | +267.5 (+11.72%) | 347,600 |
23 Jan 2019 | JPY | 2,142.5 | 2,295 | 2,142.5 | 2,282.5 | 2,282.5 | +140 (+6.53%) | 79,800 |
22 Jan 2019 | JPY | 2,212.5 | 2,272.5 | 2,105 | 2,142.5 | 2,142.5 | -95 (-4.25%) | 42,800 |
21 Jan 2019 | JPY | 2,305 | 2,312.5 | 2,175 | 2,237.5 | 2,237.5 | -27.5 (-1.21%) | 92,000 |
18 Jan 2019 | JPY | 2,190 | 2,295 | 2,175 | 2,265 | 2,265 | +90 (+4.14%) | 111,800 |
17 Jan 2019 | JPY | 2,147.5 | 2,215 | 2,107.5 | 2,175 | 2,175 | +102.5 (+4.95%) | 116,000 |
16 Jan 2019 | JPY | 2,125 | 2,190 | 2,017.5 | 2,072.5 | 2,072.5 | -62.5 (-2.93%) | 96,200 |
15 Jan 2019 | JPY | 2,257.5 | 2,275 | 2,110 | 2,135 | 2,135 | -192.5 (-8.27%) | 163,400 |
11 Jan 2019 | JPY | 2,445 | 2,447.5 | 2,305 | 2,327.5 | 2,327.5 | -47.5 (-2%) | 70,600 |
10 Jan 2019 | JPY | 2,275 | 2,397.5 | 2,130 | 2,375 | 2,375 | +30 (+1.28%) | 174,400 |
9 Jan 2019 | JPY | 2,520 | 2,550 | 2,325 | 2,345 | 2,345 | -105 (-4.29%) | 238,000 |
8 Jan 2019 | JPY | 2,305 | 2,505 | 2,260 | 2,450 | 2,450 | +177.5 (+7.81%) | 277,800 |
7 Jan 2019 | JPY | 2,202.5 | 2,342.5 | 2,152.5 | 2,272.5 | 2,272.5 | +175 (+8.34%) | 194,200 |
4 Jan 2019 | JPY | 2,017.5 | 2,097.5 | 1,862.5 | 2,097.5 | 2,097.5 | -2.5 (-0.12%) | 232,200 |
31 Dec 2018 | JPY | 2,100 | 2,100 | 2,100 | 2,100 | 2,100 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 2,000 | 2,190 | 2,000 | 2,100 | 2,100 | +95 (+4.74%) | 345,600 |
27 Dec 2018 | JPY | 1,925 | 2,085 | 1,860 | 2,005 | 2,005 | +205 (+11.39%) | 395,800 |
26 Dec 2018 | JPY | 1,900 | 1,990 | 1,782.5 | 1,800 | 1,800 | 0.0 (0.0%) | 312,600 |
25 Dec 2018 | JPY | 1,787.5 | 1,947.5 | 1,690 | 1,800 | 1,800 | -197.5 (-9.89%) | 401,400 |
24 Dec 2018 | JPY | 1,997.5 | 1,997.5 | 1,997.5 | 1,997.5 | 1,997.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 2,312.5 | 2,387.5 | 1,965 | 1,997.5 | 1,997.5 | -317.5 (-13.71%) | 725,800 |
20 Dec 2018 | JPY | 2,367.5 | 2,590 | 2,277.5 | 2,315 | 2,315 | -87.5 (-3.64%) | 556,200 |
19 Dec 2018 | JPY | 2,377.5 | 2,635 | 2,275 | 2,402.5 | 2,402.5 | -57.5 (-2.34%) | 997,000 |
18 Dec 2018 | JPY | 2,252.5 | 2,600 | 2,210 | 2,460 | 2,460 | +205 (+9.09%) | 1,663,800 |
17 Dec 2018 | JPY | 2,705 | 2,775 | 2,182.5 | 2,255 | 2,255 | -320 (-12.43%) | 1,064,800 |