Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jan 2019 | JPY | 1,474.5 | 1,481.5 | 1,454 | 1,458.5 | 1,458.5 | +9 (+0.62%) | 1,476,400 |
30 Jan 2019 | JPY | 1,449.5 | 1,454.5 | 1,439 | 1,449.5 | 1,449.5 | -4 (-0.28%) | 1,762,400 |
29 Jan 2019 | JPY | 1,435.5 | 1,460 | 1,434.5 | 1,453.5 | 1,453.5 | +16.5 (+1.15%) | 1,582,400 |
28 Jan 2019 | JPY | 1,427 | 1,448.5 | 1,414 | 1,437 | 1,437 | -13.5 (-0.93%) | 1,116,800 |
25 Jan 2019 | JPY | 1,462.5 | 1,479 | 1,448 | 1,450.5 | 1,450.5 | -42 (-2.81%) | 2,385,000 |
24 Jan 2019 | JPY | 1,486 | 1,498.5 | 1,463.5 | 1,492.5 | 1,492.5 | -3.5 (-0.23%) | 1,025,600 |
23 Jan 2019 | JPY | 1,495 | 1,507.5 | 1,487.5 | 1,496 | 1,496 | -4 (-0.27%) | 796,600 |
22 Jan 2019 | JPY | 1,505 | 1,517.5 | 1,495 | 1,500 | 1,500 | -2.5 (-0.17%) | 902,000 |
21 Jan 2019 | JPY | 1,547.5 | 1,547.5 | 1,413.5 | 1,502.5 | 1,502.5 | -35 (-2.28%) | 2,348,000 |
18 Jan 2019 | JPY | 1,550 | 1,555 | 1,522.5 | 1,537.5 | 1,537.5 | +7.5 (+0.49%) | 1,539,800 |
17 Jan 2019 | JPY | 1,535 | 1,545 | 1,515 | 1,530 | 1,530 | -2.5 (-0.16%) | 1,151,200 |
16 Jan 2019 | JPY | 1,510 | 1,535 | 1,485.5 | 1,532.5 | 1,532.5 | +30 (+2.00%) | 2,188,600 |
15 Jan 2019 | JPY | 1,480 | 1,520 | 1,475.5 | 1,502.5 | 1,502.5 | +3.5 (+0.23%) | 2,259,600 |
11 Jan 2019 | JPY | 1,515 | 1,515 | 1,479 | 1,499 | 1,499 | -16 (-1.06%) | 1,822,200 |
10 Jan 2019 | JPY | 1,480.5 | 1,515 | 1,474 | 1,515 | 1,515 | +20.5 (+1.37%) | 1,697,400 |
9 Jan 2019 | JPY | 1,450.5 | 1,494.5 | 1,450.5 | 1,494.5 | 1,494.5 | +47.5 (+3.28%) | 1,556,200 |
8 Jan 2019 | JPY | 1,461 | 1,484.5 | 1,431 | 1,447 | 1,447 | -29.5 (-2.00%) | 2,066,200 |
7 Jan 2019 | JPY | 1,495.5 | 1,520 | 1,464.5 | 1,476.5 | 1,476.5 | +11.5 (+0.78%) | 2,599,400 |
4 Jan 2019 | JPY | 1,427 | 1,469 | 1,425 | 1,465 | 1,465 | +33 (+2.30%) | 2,035,200 |
31 Dec 2018 | JPY | 1,432 | 1,432 | 1,432 | 1,432 | 1,432 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,400 | 1,434.5 | 1,371.5 | 1,432 | 1,432 | +37.5 (+2.69%) | 1,707,800 |
27 Dec 2018 | JPY | 1,339 | 1,404.5 | 1,338 | 1,394.5 | 1,394.5 | +99 (+7.64%) | 1,738,800 |
26 Dec 2018 | JPY | 1,300 | 1,331 | 1,277.5 | 1,295.5 | 1,295.5 | -1 (-0.08%) | 1,508,600 |
25 Dec 2018 | JPY | 1,362 | 1,365 | 1,286.5 | 1,296.5 | 1,296.5 | -98 (-7.03%) | 2,379,200 |
24 Dec 2018 | JPY | 1,394.5 | 1,394.5 | 1,394.5 | 1,394.5 | 1,394.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,398 | 1,407.5 | 1,361.5 | 1,394.5 | 1,394.5 | -17.5 (-1.24%) | 11,282,800 |
20 Dec 2018 | JPY | 1,450 | 1,462.5 | 1,409 | 1,412 | 1,412 | -30.5 (-2.11%) | 3,132,800 |
19 Dec 2018 | JPY | 1,435.5 | 1,453.5 | 1,426.5 | 1,442.5 | 1,442.5 | +20 (+1.41%) | 1,968,800 |
18 Dec 2018 | JPY | 1,414.5 | 1,435.5 | 1,405.5 | 1,422.5 | 1,422.5 | -15.5 (-1.08%) | 1,703,400 |
17 Dec 2018 | JPY | 1,416.5 | 1,440 | 1,408.5 | 1,438 | 1,438 | +18.5 (+1.30%) | 1,259,600 |