Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | JPY | 2,365 | 2,410 | 2,360 | 2,407.5 | 2,407.5 | +47.5 (+2.01%) | 945,400 |
31 Jan 2019 | JPY | 2,372.5 | 2,377.5 | 2,337.5 | 2,360 | 2,360 | +17.5 (+0.75%) | 1,127,000 |
30 Jan 2019 | JPY | 2,305 | 2,365 | 2,287.5 | 2,342.5 | 2,342.5 | +27.5 (+1.19%) | 3,107,400 |
29 Jan 2019 | JPY | 2,362.5 | 2,372.5 | 2,292.5 | 2,315 | 2,315 | +22.5 (+0.98%) | 2,358,800 |
28 Jan 2019 | JPY | 2,347.5 | 2,347.5 | 2,275 | 2,292.5 | 2,292.5 | -90 (-3.78%) | 1,706,800 |
25 Jan 2019 | JPY | 2,372.5 | 2,397.5 | 2,342.5 | 2,382.5 | 2,382.5 | -15 (-0.63%) | 1,343,400 |
24 Jan 2019 | JPY | 2,412.5 | 2,425 | 2,382.5 | 2,397.5 | 2,397.5 | -10 (-0.42%) | 671,400 |
23 Jan 2019 | JPY | 2,362.5 | 2,430 | 2,357.5 | 2,407.5 | 2,407.5 | +32.5 (+1.37%) | 1,362,800 |
22 Jan 2019 | JPY | 2,420 | 2,455 | 2,365 | 2,375 | 2,375 | -27.5 (-1.14%) | 1,346,600 |
21 Jan 2019 | JPY | 2,460 | 2,465 | 2,395 | 2,402.5 | 2,402.5 | +7.5 (+0.31%) | 1,639,600 |
18 Jan 2019 | JPY | 2,357.5 | 2,425 | 2,355 | 2,395 | 2,395 | +37.5 (+1.59%) | 1,162,800 |
17 Jan 2019 | JPY | 2,425 | 2,457.5 | 2,345 | 2,357.5 | 2,357.5 | -17.5 (-0.74%) | 1,567,400 |
16 Jan 2019 | JPY | 2,337.5 | 2,410 | 2,337.5 | 2,375 | 2,375 | +55 (+2.37%) | 1,896,000 |
15 Jan 2019 | JPY | 2,250 | 2,322.5 | 2,240 | 2,320 | 2,320 | +60 (+2.65%) | 1,308,200 |
11 Jan 2019 | JPY | 2,300 | 2,345 | 2,257.5 | 2,260 | 2,260 | +5 (+0.22%) | 1,695,600 |
10 Jan 2019 | JPY | 2,317.5 | 2,365 | 2,255 | 2,255 | 2,255 | -47.5 (-2.06%) | 1,156,000 |
9 Jan 2019 | JPY | 2,257.5 | 2,335 | 2,252.5 | 2,302.5 | 2,302.5 | +100 (+4.54%) | 1,776,200 |
8 Jan 2019 | JPY | 2,187.5 | 2,260 | 2,180 | 2,202.5 | 2,202.5 | -20 (-0.90%) | 1,627,200 |
7 Jan 2019 | JPY | 2,250 | 2,270 | 2,192.5 | 2,222.5 | 2,222.5 | +47.5 (+2.18%) | 1,447,400 |
4 Jan 2019 | JPY | 2,255 | 2,272.5 | 2,162.5 | 2,175 | 2,175 | -145 (-6.25%) | 1,479,600 |
31 Dec 2018 | JPY | 2,320 | 2,320 | 2,320 | 2,320 | 2,320 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 2,370 | 2,387.5 | 2,280 | 2,320 | 2,320 | -20 (-0.85%) | 1,188,800 |
27 Dec 2018 | JPY | 2,325 | 2,372.5 | 2,275 | 2,340 | 2,340 | +150 (+6.85%) | 1,174,800 |
26 Dec 2018 | JPY | 2,180 | 2,235 | 2,152.5 | 2,190 | 2,190 | +7.5 (+0.34%) | 1,172,600 |
25 Dec 2018 | JPY | 2,205 | 2,252.5 | 2,175 | 2,182.5 | 2,182.5 | -140 (-6.03%) | 1,133,000 |
24 Dec 2018 | JPY | 2,322.5 | 2,322.5 | 2,322.5 | 2,322.5 | 2,322.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 2,337.5 | 2,367.5 | 2,305 | 2,322.5 | 2,322.5 | -35 (-1.48%) | 1,320,800 |
20 Dec 2018 | JPY | 2,420 | 2,455 | 2,327.5 | 2,357.5 | 2,357.5 | -90 (-3.68%) | 1,285,800 |
19 Dec 2018 | JPY | 2,435 | 2,475 | 2,402.5 | 2,447.5 | 2,447.5 | +2.5 (+0.10%) | 1,149,400 |
18 Dec 2018 | JPY | 2,455 | 2,510 | 2,417.5 | 2,445 | 2,445 | -52.5 (-2.10%) | 1,322,200 |