Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2019 | JPY | 3,455 | 3,470 | 3,410 | 3,435 | 3,435 | -25 (-0.72%) | 602,100 |
31 Jan 2019 | JPY | 3,500 | 3,505 | 3,450 | 3,460 | 3,460 | +20 (+0.58%) | 694,900 |
30 Jan 2019 | JPY | 3,450 | 3,475 | 3,440 | 3,440 | 3,440 | -10 (-0.29%) | 680,600 |
29 Jan 2019 | JPY | 3,445 | 3,450 | 3,405 | 3,450 | 3,450 | +5 (+0.15%) | 578,300 |
28 Jan 2019 | JPY | 3,505 | 3,505 | 3,440 | 3,445 | 3,445 | -55 (-1.57%) | 344,400 |
25 Jan 2019 | JPY | 3,455 | 3,515 | 3,450 | 3,500 | 3,500 | +40 (+1.16%) | 507,800 |
24 Jan 2019 | JPY | 3,430 | 3,475 | 3,405 | 3,460 | 3,460 | +25 (+0.73%) | 392,100 |
23 Jan 2019 | JPY | 3,395 | 3,455 | 3,380 | 3,435 | 3,435 | -5 (-0.15%) | 487,000 |
22 Jan 2019 | JPY | 3,490 | 3,490 | 3,425 | 3,440 | 3,440 | -45 (-1.29%) | 448,200 |
21 Jan 2019 | JPY | 3,470 | 3,485 | 3,430 | 3,485 | 3,485 | +55 (+1.60%) | 383,500 |
18 Jan 2019 | JPY | 3,385 | 3,460 | 3,365 | 3,430 | 3,430 | +40 (+1.18%) | 595,600 |
17 Jan 2019 | JPY | 3,320 | 3,395 | 3,310 | 3,390 | 3,390 | +65 (+1.95%) | 566,100 |
16 Jan 2019 | JPY | 3,385 | 3,385 | 3,310 | 3,325 | 3,325 | -45 (-1.34%) | 434,000 |
15 Jan 2019 | JPY | 3,320 | 3,385 | 3,290 | 3,370 | 3,370 | +15 (+0.45%) | 778,900 |
11 Jan 2019 | JPY | 3,350 | 3,370 | 3,330 | 3,355 | 3,355 | +25 (+0.75%) | 824,100 |
10 Jan 2019 | JPY | 3,335 | 3,350 | 3,285 | 3,330 | 3,330 | -40 (-1.19%) | 615,100 |
9 Jan 2019 | JPY | 3,305 | 3,370 | 3,305 | 3,370 | 3,370 | +110 (+3.37%) | 608,000 |
8 Jan 2019 | JPY | 3,280 | 3,305 | 3,240 | 3,260 | 3,260 | -20 (-0.61%) | 773,300 |
7 Jan 2019 | JPY | 3,330 | 3,360 | 3,265 | 3,280 | 3,280 | +90 (+2.82%) | 803,900 |
4 Jan 2019 | JPY | 3,175 | 3,210 | 3,110 | 3,190 | 3,190 | -55 (-1.69%) | 850,100 |
31 Dec 2018 | JPY | 3,245 | 3,245 | 3,245 | 3,245 | 3,245 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 3,195 | 3,265 | 3,180 | 3,245 | 3,245 | +25 (+0.78%) | 581,300 |
27 Dec 2018 | JPY | 3,195 | 3,250 | 3,170 | 3,220 | 3,220 | +140 (+4.55%) | 967,100 |
26 Dec 2018 | JPY | 3,105 | 3,150 | 3,020 | 3,080 | 3,080 | 0.0 (0.0%) | 822,900 |
25 Dec 2018 | JPY | 3,065 | 3,110 | 3,050 | 3,080 | 3,080 | -85 (-2.69%) | 1,031,800 |
24 Dec 2018 | JPY | 3,165 | 3,165 | 3,165 | 3,165 | 3,165 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 3,275 | 3,285 | 3,155 | 3,165 | 3,165 | -95 (-2.91%) | 994,900 |
20 Dec 2018 | JPY | 3,365 | 3,390 | 3,240 | 3,260 | 3,260 | -135 (-3.98%) | 909,200 |
19 Dec 2018 | JPY | 3,435 | 3,440 | 3,365 | 3,395 | 3,395 | -40 (-1.16%) | 498,800 |
18 Dec 2018 | JPY | 3,440 | 3,475 | 3,420 | 3,435 | 3,435 | -30 (-0.87%) | 650,000 |