Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | JPY | 1,334 | 1,340 | 1,306 | 1,338 | 1,338 | -8 (-0.59%) | 1,589,000 |
6 Feb 2019 | JPY | 1,335 | 1,369 | 1,319 | 1,346 | 1,346 | +40 (+3.06%) | 2,002,100 |
5 Feb 2019 | JPY | 1,321 | 1,325 | 1,298 | 1,306 | 1,306 | -12 (-0.91%) | 1,088,200 |
4 Feb 2019 | JPY | 1,320 | 1,334 | 1,312 | 1,318 | 1,318 | +6 (+0.46%) | 1,030,200 |
1 Feb 2019 | JPY | 1,319 | 1,324 | 1,301 | 1,312 | 1,312 | -10 (-0.76%) | 985,400 |
31 Jan 2019 | JPY | 1,319 | 1,323 | 1,294 | 1,322 | 1,322 | +31 (+2.40%) | 1,290,900 |
30 Jan 2019 | JPY | 1,301 | 1,302 | 1,278 | 1,291 | 1,291 | -13 (-1.00%) | 1,221,800 |
29 Jan 2019 | JPY | 1,301 | 1,309 | 1,286 | 1,304 | 1,304 | +8 (+0.62%) | 1,881,200 |
28 Jan 2019 | JPY | 1,324 | 1,324 | 1,296 | 1,296 | 1,296 | -29 (-2.19%) | 1,159,700 |
25 Jan 2019 | JPY | 1,333 | 1,339 | 1,309 | 1,325 | 1,325 | +5 (+0.38%) | 1,076,700 |
24 Jan 2019 | JPY | 1,312 | 1,326 | 1,309 | 1,320 | 1,320 | +16 (+1.23%) | 1,849,400 |
23 Jan 2019 | JPY | 1,287 | 1,315 | 1,285 | 1,304 | 1,304 | +15 (+1.16%) | 2,082,100 |
22 Jan 2019 | JPY | 1,292 | 1,304 | 1,269 | 1,289 | 1,289 | +6 (+0.47%) | 2,077,900 |
21 Jan 2019 | JPY | 1,299 | 1,313 | 1,279 | 1,283 | 1,283 | +74 (+6.12%) | 4,043,700 |
18 Jan 2019 | JPY | 1,180 | 1,213 | 1,180 | 1,209 | 1,209 | +31 (+2.63%) | 878,100 |
17 Jan 2019 | JPY | 1,170 | 1,179 | 1,165 | 1,178 | 1,178 | +15 (+1.29%) | 1,229,400 |
16 Jan 2019 | JPY | 1,147 | 1,172 | 1,134 | 1,163 | 1,163 | +6 (+0.52%) | 1,262,600 |
15 Jan 2019 | JPY | 1,145 | 1,164 | 1,145 | 1,157 | 1,157 | -3 (-0.26%) | 997,000 |
11 Jan 2019 | JPY | 1,166 | 1,167 | 1,144 | 1,160 | 1,160 | -5 (-0.43%) | 1,556,500 |
10 Jan 2019 | JPY | 1,152 | 1,173 | 1,144 | 1,165 | 1,165 | +4 (+0.34%) | 974,200 |
9 Jan 2019 | JPY | 1,181 | 1,201 | 1,158 | 1,161 | 1,161 | -1 (-0.09%) | 1,278,800 |
8 Jan 2019 | JPY | 1,160 | 1,171 | 1,148 | 1,162 | 1,162 | +15 (+1.31%) | 1,375,100 |
7 Jan 2019 | JPY | 1,128 | 1,161 | 1,125 | 1,147 | 1,147 | +50 (+4.56%) | 1,326,900 |
4 Jan 2019 | JPY | 1,101 | 1,109 | 1,078 | 1,097 | 1,097 | -43 (-3.77%) | 1,420,900 |
31 Dec 2018 | JPY | 1,140 | 1,140 | 1,140 | 1,140 | 1,140 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,114 | 1,150 | 1,112 | 1,140 | 1,140 | +12 (+1.06%) | 1,147,700 |
27 Dec 2018 | JPY | 1,111 | 1,134 | 1,106 | 1,128 | 1,128 | +48 (+4.44%) | 1,235,200 |
26 Dec 2018 | JPY | 1,087 | 1,094 | 1,061 | 1,080 | 1,080 | -9 (-0.83%) | 1,551,700 |
25 Dec 2018 | JPY | 1,128 | 1,129 | 1,080 | 1,089 | 1,089 | -67 (-5.80%) | 1,603,100 |
24 Dec 2018 | JPY | 1,156 | 1,156 | 1,156 | 1,156 | 1,156 | 0.0 (0.0%) | 0 |