Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Mar 2019 | JPY | 2,065 | 2,085 | 2,040 | 2,072 | 2,072 | +44 (+2.17%) | 351,100 |
18 Mar 2019 | JPY | 2,081 | 2,111 | 2,020 | 2,028 | 2,028 | -33 (-1.60%) | 379,700 |
15 Mar 2019 | JPY | 2,080 | 2,094 | 2,045 | 2,061 | 2,061 | -9 (-0.43%) | 726,400 |
14 Mar 2019 | JPY | 2,025 | 2,076 | 2,011 | 2,070 | 2,070 | +76 (+3.81%) | 696,300 |
13 Mar 2019 | JPY | 2,069 | 2,080 | 1,965 | 1,994 | 1,994 | -62 (-3.02%) | 400,500 |
12 Mar 2019 | JPY | 2,065 | 2,099 | 2,029 | 2,056 | 2,056 | 0.0 (0.0%) | 669,200 |
11 Mar 2019 | JPY | 2,052 | 2,068 | 2,030 | 2,056 | 2,056 | -1 (-0.05%) | 233,700 |
8 Mar 2019 | JPY | 2,064 | 2,072 | 2,032 | 2,057 | 2,057 | -10 (-0.48%) | 690,500 |
7 Mar 2019 | JPY | 2,060 | 2,072 | 2,035 | 2,067 | 2,067 | +12 (+0.58%) | 694,200 |
6 Mar 2019 | JPY | 2,055 | 2,062 | 2,027 | 2,055 | 2,055 | +5 (+0.24%) | 544,700 |
5 Mar 2019 | JPY | 1,920 | 2,060 | 1,920 | 2,050 | 2,050 | +40 (+1.99%) | 1,996,800 |
4 Mar 2019 | JPY | 2,080 | 2,080 | 1,995 | 2,010 | 2,010 | -57 (-2.76%) | 361,900 |
1 Mar 2019 | JPY | 2,080 | 2,094 | 2,035 | 2,067 | 2,067 | -13 (-0.63%) | 338,700 |
28 Feb 2019 | JPY | 2,080 | 2,135 | 2,065 | 2,080 | 2,080 | -97 (-4.46%) | 757,300 |
27 Feb 2019 | JPY | 2,112 | 2,235 | 2,112 | 2,177 | 2,177 | +70 (+3.32%) | 456,800 |
26 Feb 2019 | JPY | 2,110 | 2,175 | 2,053 | 2,107 | 2,107 | -8 (-0.38%) | 909,800 |
25 Feb 2019 | JPY | 2,300 | 2,312 | 2,099 | 2,115 | 2,115 | -197 (-8.52%) | 438,000 |
22 Feb 2019 | JPY | 2,400 | 2,400 | 2,301 | 2,312 | 2,312 | -109 (-4.50%) | 152,900 |
21 Feb 2019 | JPY | 2,465 | 2,494 | 2,354 | 2,421 | 2,421 | -9 (-0.37%) | 204,900 |
20 Feb 2019 | JPY | 2,212 | 2,508 | 2,203 | 2,430 | 2,430 | +229 (+10.40%) | 324,100 |
19 Feb 2019 | JPY | 2,150 | 2,241 | 2,150 | 2,201 | 2,201 | +51 (+2.37%) | 146,900 |
18 Feb 2019 | JPY | 2,173 | 2,279 | 2,114 | 2,150 | 2,150 | +102 (+4.98%) | 263,700 |
15 Feb 2019 | JPY | 1,978 | 2,092 | 1,921 | 2,048 | 2,048 | -90 (-4.21%) | 534,600 |
14 Feb 2019 | JPY | 2,110 | 2,239 | 2,073 | 2,138 | 2,138 | +128 (+6.37%) | 360,100 |
13 Feb 2019 | JPY | 2,120 | 2,140 | 1,995 | 2,010 | 2,010 | -70 (-3.37%) | 200,500 |
12 Feb 2019 | JPY | 2,265 | 2,277 | 2,040 | 2,080 | 2,080 | -205 (-8.97%) | 330,500 |
8 Feb 2019 | JPY | 2,385 | 2,438 | 2,253 | 2,285 | 2,285 | -15 (-0.65%) | 507,000 |
7 Feb 2019 | JPY | 2,286 | 2,307 | 2,257 | 2,300 | 2,300 | +1 (+0.04%) | 106,800 |
6 Feb 2019 | JPY | 2,318 | 2,334 | 2,285 | 2,299 | 2,299 | +31 (+1.37%) | 54,600 |
5 Feb 2019 | JPY | 2,255 | 2,280 | 2,212 | 2,268 | 2,268 | +5 (+0.22%) | 104,200 |