Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 1,256 | 1,271 | 1,253 | 1,267 | 1,267 | +23 (+1.85%) | 2,818,700 |
30 Jan 2019 | JPY | 1,255 | 1,256 | 1,242 | 1,244 | 1,244 | -5 (-0.40%) | 1,942,600 |
29 Jan 2019 | JPY | 1,249 | 1,254 | 1,244 | 1,249 | 1,249 | +5 (+0.40%) | 1,284,800 |
28 Jan 2019 | JPY | 1,250 | 1,253 | 1,244 | 1,244 | 1,244 | -7 (-0.56%) | 1,235,500 |
25 Jan 2019 | JPY | 1,251 | 1,258 | 1,249 | 1,251 | 1,251 | 0.0 (0.0%) | 1,706,600 |
24 Jan 2019 | JPY | 1,245 | 1,254 | 1,243 | 1,251 | 1,251 | +3 (+0.24%) | 1,426,200 |
23 Jan 2019 | JPY | 1,250 | 1,255 | 1,246 | 1,248 | 1,248 | -9 (-0.72%) | 1,582,200 |
22 Jan 2019 | JPY | 1,257 | 1,260 | 1,252 | 1,257 | 1,257 | -1 (-0.08%) | 1,189,400 |
21 Jan 2019 | JPY | 1,256 | 1,267 | 1,255 | 1,258 | 1,258 | +8 (+0.64%) | 1,310,600 |
18 Jan 2019 | JPY | 1,258 | 1,260 | 1,250 | 1,250 | 1,250 | -3 (-0.24%) | 1,817,000 |
17 Jan 2019 | JPY | 1,257 | 1,266 | 1,246 | 1,253 | 1,253 | +5 (+0.40%) | 2,187,300 |
16 Jan 2019 | JPY | 1,245 | 1,253 | 1,238 | 1,248 | 1,248 | -3 (-0.24%) | 1,871,700 |
15 Jan 2019 | JPY | 1,246 | 1,258 | 1,242 | 1,251 | 1,251 | -1 (-0.08%) | 2,408,500 |
11 Jan 2019 | JPY | 1,255 | 1,257 | 1,245 | 1,252 | 1,252 | +8 (+0.64%) | 1,579,900 |
10 Jan 2019 | JPY | 1,233 | 1,247 | 1,232 | 1,244 | 1,244 | 0.0 (0.0%) | 1,315,700 |
9 Jan 2019 | JPY | 1,240 | 1,247 | 1,238 | 1,244 | 1,244 | +18 (+1.47%) | 1,886,600 |
8 Jan 2019 | JPY | 1,229 | 1,238 | 1,226 | 1,226 | 1,226 | -3 (-0.24%) | 2,154,600 |
7 Jan 2019 | JPY | 1,231 | 1,236 | 1,222 | 1,229 | 1,229 | +25 (+2.08%) | 1,935,300 |
4 Jan 2019 | JPY | 1,196 | 1,206 | 1,178 | 1,204 | 1,204 | -6 (-0.50%) | 3,161,600 |
31 Dec 2018 | JPY | 1,210 | 1,210 | 1,210 | 1,210 | 1,210 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,205 | 1,217 | 1,196 | 1,210 | 1,210 | +1 (+0.08%) | 1,585,600 |
27 Dec 2018 | JPY | 1,215 | 1,225 | 1,207 | 1,209 | 1,209 | +29 (+2.46%) | 2,925,900 |
26 Dec 2018 | JPY | 1,173 | 1,190 | 1,168 | 1,180 | 1,180 | +7 (+0.60%) | 1,967,800 |
25 Dec 2018 | JPY | 1,190 | 1,191 | 1,157 | 1,173 | 1,173 | -33 (-2.74%) | 2,867,000 |
24 Dec 2018 | JPY | 1,206 | 1,206 | 1,206 | 1,206 | 1,206 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,213 | 1,214 | 1,195 | 1,206 | 1,206 | -17 (-1.39%) | 3,117,100 |
20 Dec 2018 | JPY | 1,236 | 1,247 | 1,216 | 1,223 | 1,223 | -8 (-0.65%) | 2,636,500 |
19 Dec 2018 | JPY | 1,248 | 1,250 | 1,227 | 1,231 | 1,231 | -20 (-1.60%) | 2,321,600 |
18 Dec 2018 | JPY | 1,259 | 1,263 | 1,251 | 1,251 | 1,251 | -9 (-0.71%) | 2,036,400 |
17 Dec 2018 | JPY | 1,253 | 1,265 | 1,252 | 1,260 | 1,260 | +10 (+0.80%) | 1,357,800 |