Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2019 | JPY | 1,516 | 1,518 | 1,503 | 1,511 | 1,511 | -40 (-2.58%) | 379,800 |
22 Mar 2019 | JPY | 1,566 | 1,569 | 1,537 | 1,551 | 1,551 | -11 (-0.70%) | 790,000 |
20 Mar 2019 | JPY | 1,553 | 1,566 | 1,545 | 1,562 | 1,562 | -8 (-0.51%) | 1,078,200 |
19 Mar 2019 | JPY | 1,561 | 1,580 | 1,546 | 1,570 | 1,570 | +22 (+1.42%) | 725,100 |
18 Mar 2019 | JPY | 1,564 | 1,576 | 1,548 | 1,548 | 1,548 | -1 (-0.06%) | 484,000 |
15 Mar 2019 | JPY | 1,537 | 1,561 | 1,535 | 1,549 | 1,549 | +15 (+0.98%) | 1,061,000 |
14 Mar 2019 | JPY | 1,531 | 1,545 | 1,523 | 1,534 | 1,534 | +19 (+1.25%) | 463,600 |
13 Mar 2019 | JPY | 1,518 | 1,531 | 1,498 | 1,515 | 1,515 | -11 (-0.72%) | 535,100 |
12 Mar 2019 | JPY | 1,528 | 1,537 | 1,512 | 1,526 | 1,526 | -1 (-0.07%) | 672,900 |
11 Mar 2019 | JPY | 1,504 | 1,528 | 1,500 | 1,527 | 1,527 | +24 (+1.60%) | 545,400 |
8 Mar 2019 | JPY | 1,532 | 1,536 | 1,495 | 1,503 | 1,503 | -39 (-2.53%) | 1,743,400 |
7 Mar 2019 | JPY | 1,551 | 1,562 | 1,539 | 1,542 | 1,542 | -38 (-2.41%) | 1,118,400 |
6 Mar 2019 | JPY | 1,596 | 1,603 | 1,567 | 1,580 | 1,580 | -7 (-0.44%) | 913,700 |
5 Mar 2019 | JPY | 1,615 | 1,621 | 1,586 | 1,587 | 1,587 | -44 (-2.70%) | 1,094,300 |
4 Mar 2019 | JPY | 1,645 | 1,645 | 1,604 | 1,631 | 1,631 | +21 (+1.30%) | 653,500 |
1 Mar 2019 | JPY | 1,591 | 1,614 | 1,585 | 1,610 | 1,610 | -6 (-0.37%) | 925,100 |
28 Feb 2019 | JPY | 1,658 | 1,660 | 1,609 | 1,616 | 1,616 | -36 (-2.18%) | 1,182,800 |
27 Feb 2019 | JPY | 1,641 | 1,661 | 1,637 | 1,652 | 1,652 | +14 (+0.85%) | 940,800 |
26 Feb 2019 | JPY | 1,651 | 1,661 | 1,635 | 1,638 | 1,638 | -4 (-0.24%) | 866,400 |
25 Feb 2019 | JPY | 1,631 | 1,645 | 1,625 | 1,642 | 1,642 | +31 (+1.92%) | 827,400 |
22 Feb 2019 | JPY | 1,596 | 1,617 | 1,588 | 1,611 | 1,611 | 0.0 (0.0%) | 546,900 |
21 Feb 2019 | JPY | 1,609 | 1,619 | 1,595 | 1,611 | 1,611 | +19 (+1.19%) | 1,208,100 |
20 Feb 2019 | JPY | 1,566 | 1,600 | 1,559 | 1,592 | 1,592 | +23 (+1.47%) | 992,700 |
19 Feb 2019 | JPY | 1,570 | 1,572 | 1,542 | 1,569 | 1,569 | +7 (+0.45%) | 625,800 |
18 Feb 2019 | JPY | 1,566 | 1,568 | 1,546 | 1,562 | 1,562 | +29 (+1.89%) | 603,800 |
15 Feb 2019 | JPY | 1,532 | 1,543 | 1,502 | 1,533 | 1,533 | +1 (+0.07%) | 717,600 |
14 Feb 2019 | JPY | 1,521 | 1,534 | 1,498 | 1,532 | 1,532 | -8 (-0.52%) | 695,600 |
13 Feb 2019 | JPY | 1,534 | 1,559 | 1,531 | 1,540 | 1,540 | +16 (+1.05%) | 1,298,700 |
12 Feb 2019 | JPY | 1,478 | 1,538 | 1,447 | 1,524 | 1,524 | +76 (+5.25%) | 1,751,000 |
8 Feb 2019 | JPY | 1,372 | 1,462 | 1,371 | 1,448 | 1,448 | +46 (+3.28%) | 1,940,900 |