Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | JPY | 1,210 | 1,210 | 1,178 | 1,179 | 1,179 | -38 (-3.12%) | 167,700 |
22 Mar 2019 | JPY | 1,219 | 1,223 | 1,210 | 1,217 | 1,217 | -6 (-0.49%) | 114,700 |
20 Mar 2019 | JPY | 1,217 | 1,228 | 1,210 | 1,223 | 1,223 | +6 (+0.49%) | 103,000 |
19 Mar 2019 | JPY | 1,231 | 1,231 | 1,215 | 1,217 | 1,217 | -11 (-0.90%) | 57,500 |
18 Mar 2019 | JPY | 1,222 | 1,231 | 1,220 | 1,228 | 1,228 | +13 (+1.07%) | 47,900 |
15 Mar 2019 | JPY | 1,213 | 1,222 | 1,211 | 1,215 | 1,215 | -4 (-0.33%) | 79,800 |
14 Mar 2019 | JPY | 1,230 | 1,232 | 1,212 | 1,219 | 1,219 | +1 (+0.08%) | 40,900 |
13 Mar 2019 | JPY | 1,234 | 1,242 | 1,215 | 1,218 | 1,218 | -14 (-1.14%) | 38,600 |
12 Mar 2019 | JPY | 1,223 | 1,234 | 1,220 | 1,232 | 1,232 | +23 (+1.90%) | 42,800 |
11 Mar 2019 | JPY | 1,214 | 1,218 | 1,204 | 1,209 | 1,209 | -6 (-0.49%) | 55,500 |
8 Mar 2019 | JPY | 1,234 | 1,238 | 1,215 | 1,215 | 1,215 | -28 (-2.25%) | 124,900 |
7 Mar 2019 | JPY | 1,238 | 1,247 | 1,235 | 1,243 | 1,243 | +2 (+0.16%) | 77,600 |
6 Mar 2019 | JPY | 1,258 | 1,259 | 1,240 | 1,241 | 1,241 | -17 (-1.35%) | 92,300 |
5 Mar 2019 | JPY | 1,253 | 1,262 | 1,252 | 1,258 | 1,258 | +5 (+0.40%) | 98,000 |
4 Mar 2019 | JPY | 1,268 | 1,268 | 1,252 | 1,253 | 1,253 | -3 (-0.24%) | 76,400 |
1 Mar 2019 | JPY | 1,249 | 1,261 | 1,239 | 1,256 | 1,256 | +6 (+0.48%) | 97,900 |
28 Feb 2019 | JPY | 1,240 | 1,256 | 1,228 | 1,250 | 1,250 | +4 (+0.32%) | 115,900 |
27 Feb 2019 | JPY | 1,245 | 1,254 | 1,240 | 1,246 | 1,246 | +4 (+0.32%) | 99,000 |
26 Feb 2019 | JPY | 1,258 | 1,263 | 1,239 | 1,242 | 1,242 | -14 (-1.11%) | 85,200 |
25 Feb 2019 | JPY | 1,251 | 1,256 | 1,233 | 1,256 | 1,256 | +4 (+0.32%) | 106,800 |
22 Feb 2019 | JPY | 1,262 | 1,262 | 1,247 | 1,252 | 1,252 | -14 (-1.11%) | 50,400 |
21 Feb 2019 | JPY | 1,273 | 1,295 | 1,260 | 1,266 | 1,266 | 0.0 (0.0%) | 69,100 |
20 Feb 2019 | JPY | 1,276 | 1,281 | 1,260 | 1,266 | 1,266 | -4 (-0.31%) | 104,000 |
19 Feb 2019 | JPY | 1,273 | 1,278 | 1,257 | 1,270 | 1,270 | -9 (-0.70%) | 88,600 |
18 Feb 2019 | JPY | 1,249 | 1,279 | 1,239 | 1,279 | 1,279 | +59 (+4.84%) | 137,200 |
15 Feb 2019 | JPY | 1,210 | 1,220 | 1,195 | 1,220 | 1,220 | -4 (-0.33%) | 70,500 |
14 Feb 2019 | JPY | 1,233 | 1,250 | 1,223 | 1,224 | 1,224 | -19 (-1.53%) | 138,600 |
13 Feb 2019 | JPY | 1,258 | 1,271 | 1,232 | 1,243 | 1,243 | -3 (-0.24%) | 85,300 |
12 Feb 2019 | JPY | 1,239 | 1,253 | 1,231 | 1,246 | 1,246 | +11 (+0.89%) | 91,300 |
8 Feb 2019 | JPY | 1,244 | 1,259 | 1,211 | 1,235 | 1,235 | -20 (-1.59%) | 174,200 |