Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | JPY | 1,437 | 1,440 | 1,397 | 1,402 | 1,402 | -42 (-2.91%) | 939,700 |
6 Feb 2019 | JPY | 1,441 | 1,451 | 1,426 | 1,444 | 1,444 | +4 (+0.28%) | 538,000 |
5 Feb 2019 | JPY | 1,429 | 1,445 | 1,423 | 1,440 | 1,440 | +11 (+0.77%) | 514,000 |
4 Feb 2019 | JPY | 1,431 | 1,440 | 1,411 | 1,429 | 1,429 | +14 (+0.99%) | 851,000 |
1 Feb 2019 | JPY | 1,428 | 1,433 | 1,412 | 1,415 | 1,415 | -15 (-1.05%) | 755,800 |
31 Jan 2019 | JPY | 1,438 | 1,444 | 1,420 | 1,430 | 1,430 | +20 (+1.42%) | 742,700 |
30 Jan 2019 | JPY | 1,440 | 1,442 | 1,405 | 1,410 | 1,410 | -22 (-1.54%) | 1,003,300 |
29 Jan 2019 | JPY | 1,454 | 1,460 | 1,419 | 1,432 | 1,432 | -4 (-0.28%) | 1,291,800 |
28 Jan 2019 | JPY | 1,459 | 1,459 | 1,429 | 1,436 | 1,436 | -19 (-1.31%) | 853,800 |
25 Jan 2019 | JPY | 1,438 | 1,459 | 1,432 | 1,455 | 1,455 | +25 (+1.75%) | 870,900 |
24 Jan 2019 | JPY | 1,422 | 1,440 | 1,418 | 1,430 | 1,430 | +19 (+1.35%) | 838,000 |
23 Jan 2019 | JPY | 1,394 | 1,417 | 1,389 | 1,411 | 1,411 | +15 (+1.07%) | 893,800 |
22 Jan 2019 | JPY | 1,400 | 1,416 | 1,384 | 1,396 | 1,396 | -2 (-0.14%) | 603,200 |
21 Jan 2019 | JPY | 1,407 | 1,416 | 1,398 | 1,398 | 1,398 | +9 (+0.65%) | 574,800 |
18 Jan 2019 | JPY | 1,369 | 1,398 | 1,364 | 1,389 | 1,389 | +30 (+2.21%) | 795,500 |
17 Jan 2019 | JPY | 1,363 | 1,385 | 1,350 | 1,359 | 1,359 | +8 (+0.59%) | 910,800 |
16 Jan 2019 | JPY | 1,399 | 1,399 | 1,350 | 1,351 | 1,351 | -33 (-2.38%) | 841,400 |
15 Jan 2019 | JPY | 1,350 | 1,390 | 1,343 | 1,384 | 1,384 | +40 (+2.98%) | 1,036,500 |
11 Jan 2019 | JPY | 1,341 | 1,350 | 1,329 | 1,344 | 1,344 | +9 (+0.67%) | 1,329,300 |
10 Jan 2019 | JPY | 1,324 | 1,339 | 1,306 | 1,335 | 1,335 | -12 (-0.89%) | 969,400 |
9 Jan 2019 | JPY | 1,354 | 1,361 | 1,345 | 1,347 | 1,347 | +2 (+0.15%) | 886,100 |
8 Jan 2019 | JPY | 1,334 | 1,353 | 1,325 | 1,345 | 1,345 | +25 (+1.89%) | 946,400 |
7 Jan 2019 | JPY | 1,330 | 1,353 | 1,320 | 1,320 | 1,320 | +24 (+1.85%) | 1,314,100 |
4 Jan 2019 | JPY | 1,269 | 1,311 | 1,265 | 1,296 | 1,296 | +5 (+0.39%) | 1,152,000 |
31 Dec 2018 | JPY | 1,291 | 1,291 | 1,291 | 1,291 | 1,291 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,276 | 1,299 | 1,267 | 1,291 | 1,291 | +11 (+0.86%) | 1,086,300 |
27 Dec 2018 | JPY | 1,284 | 1,299 | 1,270 | 1,280 | 1,280 | +50 (+4.07%) | 1,466,600 |
26 Dec 2018 | JPY | 1,222 | 1,250 | 1,212 | 1,230 | 1,230 | +24 (+1.99%) | 1,737,200 |
25 Dec 2018 | JPY | 1,183 | 1,216 | 1,183 | 1,206 | 1,206 | -18 (-1.47%) | 1,336,900 |
24 Dec 2018 | JPY | 1,224 | 1,224 | 1,224 | 1,224 | 1,224 | 0.0 (0.0%) | 0 |