Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,670 | 1,733.3334 | 1,666.6666 | 1,693.3334 | 1,693.3334 | +68.333 (+4.21%) | 629,100 |
24 Jan 2019 | JPY | 1,628.3334 | 1,645 | 1,610 | 1,625 | 1,625 | -13.333 (-0.81%) | 189,900 |
23 Jan 2019 | JPY | 1,630 | 1,670 | 1,616.6666 | 1,638.3334 | 1,638.3334 | +1.667 (+0.10%) | 235,800 |
22 Jan 2019 | JPY | 1,660 | 1,670 | 1,625 | 1,636.6666 | 1,636.6666 | -21.667 (-1.31%) | 218,400 |
21 Jan 2019 | JPY | 1,690 | 1,690 | 1,643.3334 | 1,658.3334 | 1,658.3334 | -6.667 (-0.40%) | 239,700 |
18 Jan 2019 | JPY | 1,660 | 1,703.3334 | 1,630 | 1,665 | 1,665 | +28.333 (+1.73%) | 381,300 |
17 Jan 2019 | JPY | 1,588.3334 | 1,640 | 1,576.6666 | 1,636.6666 | 1,636.6666 | +70 (+4.47%) | 395,400 |
16 Jan 2019 | JPY | 1,566.6666 | 1,593.3334 | 1,548.3334 | 1,566.6666 | 1,566.6666 | 0.0 (0.0%) | 287,700 |
15 Jan 2019 | JPY | 1,585 | 1,600 | 1,555 | 1,566.6666 | 1,566.6666 | -50 (-3.09%) | 680,700 |
11 Jan 2019 | JPY | 1,575 | 1,620 | 1,558.3334 | 1,616.6666 | 1,616.6666 | +205 (+14.52%) | 1,028,700 |
10 Jan 2019 | JPY | 1,406.6666 | 1,420 | 1,381.6666 | 1,411.6666 | 1,411.6666 | +1.667 (+0.12%) | 247,500 |
9 Jan 2019 | JPY | 1,456.6666 | 1,470 | 1,406.6666 | 1,410 | 1,410 | -26.667 (-1.86%) | 246,900 |
8 Jan 2019 | JPY | 1,396.6666 | 1,450 | 1,396.6666 | 1,436.6666 | 1,436.6666 | +53.333 (+3.86%) | 305,700 |
7 Jan 2019 | JPY | 1,401.6666 | 1,401.6666 | 1,365 | 1,383.3334 | 1,383.3334 | +41.667 (+3.11%) | 240,600 |
4 Jan 2019 | JPY | 1,346.6666 | 1,346.6666 | 1,290 | 1,341.6666 | 1,341.6666 | -50 (-3.59%) | 512,100 |
31 Dec 2018 | JPY | 1,391.6666 | 1,391.6666 | 1,391.6666 | 1,391.6666 | 1,391.6666 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,420 | 1,431.6666 | 1,366.6666 | 1,391.6666 | 1,391.6666 | -63.333 (-4.35%) | 282,000 |
27 Dec 2018 | JPY | 1,443.3334 | 1,458.3334 | 1,411.6666 | 1,455 | 1,455 | +90 (+6.59%) | 250,800 |
26 Dec 2018 | JPY | 1,331.6666 | 1,380 | 1,331.6666 | 1,365 | 1,365 | +51.667 (+3.93%) | 236,400 |
25 Dec 2018 | JPY | 1,310 | 1,338.3334 | 1,300 | 1,313.3334 | 1,313.3334 | -90 (-6.41%) | 392,400 |
24 Dec 2018 | JPY | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | 1,403.3334 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,416.6666 | 1,436.6666 | 1,380 | 1,403.3334 | 1,403.3334 | -55 (-3.77%) | 441,600 |
20 Dec 2018 | JPY | 1,530 | 1,533.3334 | 1,448.3334 | 1,458.3334 | 1,458.3334 | -75 (-4.89%) | 315,600 |
19 Dec 2018 | JPY | 1,553.3334 | 1,560 | 1,526.6666 | 1,533.3334 | 1,533.3334 | -16.667 (-1.08%) | 250,200 |
18 Dec 2018 | JPY | 1,605 | 1,605 | 1,550 | 1,550 | 1,550 | -78.333 (-4.81%) | 277,200 |
17 Dec 2018 | JPY | 1,640 | 1,650 | 1,628.3334 | 1,628.3334 | 1,628.3334 | -31.667 (-1.91%) | 157,500 |
14 Dec 2018 | JPY | 1,700 | 1,700 | 1,656.6666 | 1,660 | 1,660 | -53.333 (-3.11%) | 220,500 |
13 Dec 2018 | JPY | 1,700 | 1,730 | 1,683.3334 | 1,713.3334 | 1,713.3334 | +33.333 (+1.98%) | 240,000 |
12 Dec 2018 | JPY | 1,658.3334 | 1,683.3334 | 1,651.6666 | 1,680 | 1,680 | +56.667 (+3.49%) | 131,400 |
11 Dec 2018 | JPY | 1,663.3334 | 1,665 | 1,621.6666 | 1,623.3334 | 1,623.3334 | -43.333 (-2.60%) | 151,200 |