Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Mar 2019 | JPY | 1,595 | 1,602.5 | 1,575 | 1,585 | 1,585 | -22.5 (-1.40%) | 854,800 |
15 Mar 2019 | JPY | 1,615 | 1,625 | 1,602.5 | 1,607.5 | 1,607.5 | +17.5 (+1.10%) | 1,496,200 |
14 Mar 2019 | JPY | 1,600 | 1,610 | 1,585 | 1,590 | 1,590 | -30 (-1.85%) | 991,000 |
13 Mar 2019 | JPY | 1,620 | 1,645 | 1,615 | 1,620 | 1,620 | -2.5 (-0.15%) | 958,000 |
12 Mar 2019 | JPY | 1,635 | 1,645 | 1,615 | 1,622.5 | 1,622.5 | +5 (+0.31%) | 942,800 |
11 Mar 2019 | JPY | 1,607.5 | 1,627.5 | 1,602.5 | 1,617.5 | 1,617.5 | +7.5 (+0.47%) | 592,600 |
8 Mar 2019 | JPY | 1,620 | 1,642.5 | 1,607.5 | 1,610 | 1,610 | -22.5 (-1.38%) | 1,466,000 |
7 Mar 2019 | JPY | 1,600 | 1,650 | 1,595 | 1,632.5 | 1,632.5 | +12.5 (+0.77%) | 1,051,800 |
6 Mar 2019 | JPY | 1,635 | 1,637.5 | 1,617.5 | 1,620 | 1,620 | -22.5 (-1.37%) | 699,800 |
5 Mar 2019 | JPY | 1,640 | 1,657.5 | 1,630 | 1,642.5 | 1,642.5 | +2.5 (+0.15%) | 1,096,000 |
4 Mar 2019 | JPY | 1,640 | 1,650 | 1,630 | 1,640 | 1,640 | +5 (+0.31%) | 947,400 |
1 Mar 2019 | JPY | 1,630 | 1,645 | 1,620 | 1,635 | 1,635 | +5 (+0.31%) | 1,075,600 |
28 Feb 2019 | JPY | 1,632.5 | 1,635 | 1,620 | 1,630 | 1,630 | +5 (+0.31%) | 1,225,000 |
27 Feb 2019 | JPY | 1,625 | 1,632.5 | 1,602.5 | 1,625 | 1,625 | -2.5 (-0.15%) | 1,095,600 |
26 Feb 2019 | JPY | 1,610 | 1,632.5 | 1,607.5 | 1,627.5 | 1,627.5 | +22.5 (+1.40%) | 1,416,800 |
25 Feb 2019 | JPY | 1,580 | 1,610 | 1,580 | 1,605 | 1,605 | +25 (+1.58%) | 1,547,800 |
22 Feb 2019 | JPY | 1,567.5 | 1,595 | 1,565 | 1,580 | 1,580 | -2.5 (-0.16%) | 938,200 |
21 Feb 2019 | JPY | 1,585 | 1,595 | 1,550 | 1,582.5 | 1,582.5 | -10 (-0.63%) | 1,097,600 |
20 Feb 2019 | JPY | 1,585 | 1,600 | 1,572.5 | 1,592.5 | 1,592.5 | +20 (+1.27%) | 1,538,000 |
19 Feb 2019 | JPY | 1,537.5 | 1,572.5 | 1,515 | 1,572.5 | 1,572.5 | +32.5 (+2.11%) | 1,459,000 |
18 Feb 2019 | JPY | 1,542.5 | 1,552.5 | 1,527.5 | 1,540 | 1,540 | +12.5 (+0.82%) | 1,120,200 |
15 Feb 2019 | JPY | 1,510 | 1,532.5 | 1,499 | 1,527.5 | 1,527.5 | +25 (+1.66%) | 1,568,600 |
14 Feb 2019 | JPY | 1,478.5 | 1,502.5 | 1,467.5 | 1,502.5 | 1,502.5 | +14 (+0.94%) | 1,540,800 |
13 Feb 2019 | JPY | 1,505 | 1,507.5 | 1,486.5 | 1,488.5 | 1,488.5 | -16.5 (-1.10%) | 1,048,000 |
12 Feb 2019 | JPY | 1,490 | 1,510 | 1,474 | 1,505 | 1,505 | +26 (+1.76%) | 994,800 |
8 Feb 2019 | JPY | 1,466 | 1,484 | 1,456 | 1,479 | 1,479 | -12 (-0.80%) | 811,600 |
7 Feb 2019 | JPY | 1,491.5 | 1,493.5 | 1,470 | 1,491 | 1,491 | -14 (-0.93%) | 908,000 |
6 Feb 2019 | JPY | 1,510 | 1,520 | 1,499 | 1,505 | 1,505 | -10 (-0.66%) | 730,200 |
5 Feb 2019 | JPY | 1,510 | 1,520 | 1,492.5 | 1,515 | 1,515 | +19 (+1.27%) | 979,400 |
4 Feb 2019 | JPY | 1,500 | 1,515 | 1,475 | 1,496 | 1,496 | +16.5 (+1.12%) | 2,291,600 |