Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Feb 2019 | JPY | 1,570 | 1,684 | 1,550 | 1,674 | 1,674 | +107 (+6.83%) | 103,100 |
4 Feb 2019 | JPY | 1,529 | 1,590 | 1,529 | 1,567 | 1,567 | +48 (+3.16%) | 29,200 |
1 Feb 2019 | JPY | 1,514 | 1,533 | 1,492 | 1,519 | 1,519 | +12 (+0.80%) | 12,200 |
31 Jan 2019 | JPY | 1,500 | 1,526 | 1,493 | 1,507 | 1,507 | +32 (+2.17%) | 11,200 |
30 Jan 2019 | JPY | 1,526 | 1,532 | 1,475 | 1,475 | 1,475 | -49 (-3.22%) | 19,500 |
29 Jan 2019 | JPY | 1,528 | 1,531 | 1,483 | 1,524 | 1,524 | -23 (-1.49%) | 28,400 |
28 Jan 2019 | JPY | 1,535 | 1,572 | 1,525 | 1,547 | 1,547 | +17 (+1.11%) | 16,500 |
25 Jan 2019 | JPY | 1,509 | 1,574 | 1,485 | 1,530 | 1,530 | +51 (+3.45%) | 30,400 |
24 Jan 2019 | JPY | 1,502 | 1,505 | 1,465 | 1,479 | 1,479 | -22 (-1.47%) | 22,600 |
23 Jan 2019 | JPY | 1,478 | 1,514 | 1,471 | 1,501 | 1,501 | -6 (-0.40%) | 9,400 |
22 Jan 2019 | JPY | 1,533 | 1,537 | 1,488 | 1,507 | 1,507 | -22 (-1.44%) | 20,400 |
21 Jan 2019 | JPY | 1,519 | 1,562 | 1,503 | 1,529 | 1,529 | +26 (+1.73%) | 49,300 |
18 Jan 2019 | JPY | 1,491 | 1,518 | 1,440 | 1,503 | 1,503 | +32 (+2.18%) | 31,700 |
17 Jan 2019 | JPY | 1,408 | 1,491 | 1,406 | 1,471 | 1,471 | +67 (+4.77%) | 53,000 |
16 Jan 2019 | JPY | 1,390 | 1,428 | 1,368 | 1,404 | 1,404 | +44 (+3.24%) | 51,200 |
15 Jan 2019 | JPY | 1,349 | 1,374 | 1,330 | 1,360 | 1,360 | +12 (+0.89%) | 27,500 |
11 Jan 2019 | JPY | 1,349 | 1,393 | 1,331 | 1,348 | 1,348 | +14 (+1.05%) | 32,100 |
10 Jan 2019 | JPY | 1,328 | 1,345 | 1,315 | 1,334 | 1,334 | +6 (+0.45%) | 7,500 |
9 Jan 2019 | JPY | 1,361 | 1,363 | 1,319 | 1,328 | 1,328 | -20 (-1.48%) | 25,600 |
8 Jan 2019 | JPY | 1,295 | 1,380 | 1,289 | 1,348 | 1,348 | +73 (+5.73%) | 39,900 |
7 Jan 2019 | JPY | 1,280 | 1,294 | 1,267 | 1,275 | 1,275 | +44 (+3.57%) | 15,000 |
4 Jan 2019 | JPY | 1,235 | 1,240 | 1,212 | 1,231 | 1,231 | -56 (-4.35%) | 18,200 |
31 Dec 2018 | JPY | 1,287 | 1,287 | 1,287 | 1,287 | 1,287 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,310 | 1,315 | 1,275 | 1,287 | 1,287 | -21 (-1.61%) | 14,200 |
27 Dec 2018 | JPY | 1,320 | 1,324 | 1,291 | 1,308 | 1,308 | +50 (+3.97%) | 16,300 |
26 Dec 2018 | JPY | 1,223 | 1,299 | 1,223 | 1,258 | 1,258 | +51 (+4.23%) | 17,900 |
25 Dec 2018 | JPY | 1,200 | 1,239 | 1,185 | 1,207 | 1,207 | -48 (-3.82%) | 106,500 |
24 Dec 2018 | JPY | 1,255 | 1,255 | 1,255 | 1,255 | 1,255 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,215 | 1,269 | 1,170 | 1,255 | 1,255 | +30 (+2.45%) | 77,700 |
20 Dec 2018 | JPY | 1,319 | 1,327 | 1,215 | 1,225 | 1,225 | -116 (-8.65%) | 51,700 |