Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 4,202 | 4,221 | 4,148 | 4,153 | 4,153 | +19 (+0.46%) | 1,249,300 |
30 Jan 2019 | JPY | 4,145 | 4,169 | 4,111 | 4,134 | 4,134 | -2 (-0.05%) | 1,077,300 |
29 Jan 2019 | JPY | 4,079 | 4,144 | 4,077 | 4,136 | 4,136 | +27 (+0.66%) | 956,200 |
28 Jan 2019 | JPY | 4,113 | 4,135 | 4,102 | 4,109 | 4,109 | -23 (-0.56%) | 999,600 |
25 Jan 2019 | JPY | 4,121 | 4,166 | 4,117 | 4,132 | 4,132 | 0.0 (0.0%) | 1,132,500 |
24 Jan 2019 | JPY | 4,120 | 4,145 | 4,085 | 4,132 | 4,132 | -5 (-0.12%) | 885,400 |
23 Jan 2019 | JPY | 4,140 | 4,179 | 4,130 | 4,137 | 4,137 | -59 (-1.41%) | 1,552,500 |
22 Jan 2019 | JPY | 4,203 | 4,234 | 4,194 | 4,196 | 4,196 | -10 (-0.24%) | 1,311,600 |
21 Jan 2019 | JPY | 4,234 | 4,268 | 4,201 | 4,206 | 4,206 | -8 (-0.19%) | 1,402,500 |
18 Jan 2019 | JPY | 4,141 | 4,223 | 4,137 | 4,214 | 4,214 | +89 (+2.16%) | 1,262,200 |
17 Jan 2019 | JPY | 4,140 | 4,150 | 4,102 | 4,125 | 4,125 | +27 (+0.66%) | 1,304,500 |
16 Jan 2019 | JPY | 4,062 | 4,098 | 4,045 | 4,098 | 4,098 | +38 (+0.94%) | 1,638,200 |
15 Jan 2019 | JPY | 4,059 | 4,075 | 4,041 | 4,060 | 4,060 | -5 (-0.12%) | 1,295,400 |
11 Jan 2019 | JPY | 4,022 | 4,091 | 4,022 | 4,065 | 4,065 | +44 (+1.09%) | 2,035,400 |
10 Jan 2019 | JPY | 4,000 | 4,034 | 3,991 | 4,021 | 4,021 | -4 (-0.10%) | 1,539,000 |
9 Jan 2019 | JPY | 4,053 | 4,086 | 4,018 | 4,025 | 4,025 | -19 (-0.47%) | 1,444,100 |
8 Jan 2019 | JPY | 4,094 | 4,117 | 4,037 | 4,044 | 4,044 | -21 (-0.52%) | 1,638,300 |
7 Jan 2019 | JPY | 4,050 | 4,114 | 4,050 | 4,065 | 4,065 | +126 (+3.20%) | 1,598,200 |
4 Jan 2019 | JPY | 3,928 | 3,961 | 3,893 | 3,939 | 3,939 | -87 (-2.16%) | 2,273,600 |
31 Dec 2018 | JPY | 4,026 | 4,026 | 4,026 | 4,026 | 4,026 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 4,082 | 4,108 | 4,026 | 4,026 | 4,026 | -40 (-0.98%) | 1,676,000 |
27 Dec 2018 | JPY | 4,084 | 4,111 | 4,013 | 4,066 | 4,066 | +112 (+2.83%) | 2,018,400 |
26 Dec 2018 | JPY | 3,945 | 3,999 | 3,890 | 3,954 | 3,954 | +24 (+0.61%) | 1,702,900 |
25 Dec 2018 | JPY | 3,964 | 3,964 | 3,857 | 3,930 | 3,930 | -88 (-2.19%) | 2,465,100 |
24 Dec 2018 | JPY | 4,018 | 4,018 | 4,018 | 4,018 | 4,018 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 4,134 | 4,151 | 4,012 | 4,018 | 4,018 | -120 (-2.90%) | 2,704,700 |
20 Dec 2018 | JPY | 4,170 | 4,221 | 4,116 | 4,138 | 4,138 | -38 (-0.91%) | 1,793,700 |
19 Dec 2018 | JPY | 4,253 | 4,273 | 4,131 | 4,176 | 4,176 | -59 (-1.39%) | 2,487,300 |
18 Dec 2018 | JPY | 4,316 | 4,330 | 4,231 | 4,235 | 4,235 | -100 (-2.31%) | 2,125,100 |
17 Dec 2018 | JPY | 4,290 | 4,345 | 4,279 | 4,335 | 4,335 | +79 (+1.86%) | 2,038,300 |