Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2019 | JPY | 1,758 | 1,784.5 | 1,750.5 | 1,779.5 | 1,779.5 | +20 (+1.14%) | 1,103,000 |
20 Mar 2019 | JPY | 1,760 | 1,772 | 1,750.5 | 1,759.5 | 1,759.5 | -3 (-0.17%) | 1,036,000 |
19 Mar 2019 | JPY | 1,777 | 1,781.5 | 1,756.5 | 1,762.5 | 1,762.5 | -30 (-1.67%) | 1,025,300 |
18 Mar 2019 | JPY | 1,795 | 1,796 | 1,774.5 | 1,792.5 | 1,792.5 | +5.5 (+0.31%) | 529,300 |
15 Mar 2019 | JPY | 1,781.5 | 1,790 | 1,776 | 1,787 | 1,787 | +7.5 (+0.42%) | 1,944,600 |
14 Mar 2019 | JPY | 1,783 | 1,791 | 1,767 | 1,779.5 | 1,779.5 | -1.5 (-0.08%) | 730,800 |
13 Mar 2019 | JPY | 1,774 | 1,796 | 1,772.5 | 1,781 | 1,781 | -5 (-0.28%) | 600,400 |
12 Mar 2019 | JPY | 1,777 | 1,795 | 1,771.5 | 1,786 | 1,786 | +14.5 (+0.82%) | 745,800 |
11 Mar 2019 | JPY | 1,719.5 | 1,773 | 1,715.5 | 1,771.5 | 1,771.5 | +68.5 (+4.02%) | 1,096,000 |
8 Mar 2019 | JPY | 1,729 | 1,740.5 | 1,702.5 | 1,703 | 1,703 | -37.5 (-2.15%) | 1,860,800 |
7 Mar 2019 | JPY | 1,758 | 1,765 | 1,733.5 | 1,740.5 | 1,740.5 | -26.5 (-1.50%) | 1,564,600 |
6 Mar 2019 | JPY | 1,760 | 1,770 | 1,737 | 1,767 | 1,767 | +25.5 (+1.46%) | 2,184,500 |
5 Mar 2019 | JPY | 1,751 | 1,763 | 1,740.5 | 1,741.5 | 1,741.5 | -2.5 (-0.14%) | 1,536,300 |
4 Mar 2019 | JPY | 1,756 | 1,756 | 1,725 | 1,744 | 1,744 | 0.0 (0.0%) | 1,605,800 |
1 Mar 2019 | JPY | 1,759 | 1,768.5 | 1,737 | 1,744 | 1,744 | -8.5 (-0.49%) | 1,617,100 |
28 Feb 2019 | JPY | 1,787 | 1,799 | 1,749.5 | 1,752.5 | 1,752.5 | -54 (-2.99%) | 2,518,200 |
27 Feb 2019 | JPY | 1,807.5 | 1,828 | 1,805 | 1,806.5 | 1,806.5 | +1.5 (+0.08%) | 2,458,700 |
26 Feb 2019 | JPY | 1,784.5 | 1,813 | 1,784.5 | 1,805 | 1,805 | +24 (+1.35%) | 2,228,200 |
25 Feb 2019 | JPY | 1,767 | 1,786 | 1,759 | 1,781 | 1,781 | -0.5 (-0.03%) | 1,416,300 |
22 Feb 2019 | JPY | 1,796.5 | 1,804 | 1,768.5 | 1,781.5 | 1,781.5 | -4.5 (-0.25%) | 1,434,900 |
21 Feb 2019 | JPY | 1,777.5 | 1,794.5 | 1,770 | 1,786 | 1,786 | +11.5 (+0.65%) | 1,642,200 |
20 Feb 2019 | JPY | 1,752.5 | 1,775 | 1,741 | 1,774.5 | 1,774.5 | +20.5 (+1.17%) | 1,642,500 |
19 Feb 2019 | JPY | 1,718 | 1,760.5 | 1,716 | 1,754 | 1,754 | +46.5 (+2.72%) | 2,434,000 |
18 Feb 2019 | JPY | 1,722 | 1,728.5 | 1,702 | 1,707.5 | 1,707.5 | -0.5 (-0.03%) | 1,444,400 |
15 Feb 2019 | JPY | 1,710 | 1,720.5 | 1,689 | 1,708 | 1,708 | +17 (+1.01%) | 1,804,300 |
14 Feb 2019 | JPY | 1,680.5 | 1,699 | 1,675 | 1,691 | 1,691 | -2.5 (-0.15%) | 1,442,900 |
13 Feb 2019 | JPY | 1,727 | 1,735.5 | 1,685 | 1,693.5 | 1,693.5 | +1 (+0.06%) | 1,528,600 |
12 Feb 2019 | JPY | 1,687 | 1,703 | 1,656 | 1,692.5 | 1,692.5 | +31.5 (+1.90%) | 1,645,700 |
8 Feb 2019 | JPY | 1,665 | 1,669 | 1,648 | 1,661 | 1,661 | -10.5 (-0.63%) | 1,306,300 |
7 Feb 2019 | JPY | 1,666.5 | 1,679 | 1,659 | 1,671.5 | 1,671.5 | -1.5 (-0.09%) | 1,089,100 |