Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2019 | JPY | 1,700.5 | 1,704.5 | 1,662 | 1,673 | 1,673 | -9.5 (-0.56%) | 1,169,500 |
5 Feb 2019 | JPY | 1,663 | 1,694.5 | 1,663 | 1,682.5 | 1,682.5 | +38.5 (+2.34%) | 1,247,500 |
4 Feb 2019 | JPY | 1,667.5 | 1,678 | 1,640.5 | 1,644 | 1,644 | -17.5 (-1.05%) | 1,613,300 |
1 Feb 2019 | JPY | 1,739.5 | 1,739.5 | 1,655.5 | 1,661.5 | 1,661.5 | -58 (-3.37%) | 1,667,800 |
31 Jan 2019 | JPY | 1,769.5 | 1,769.5 | 1,714 | 1,719.5 | 1,719.5 | -10 (-0.58%) | 1,390,500 |
30 Jan 2019 | JPY | 1,741 | 1,747.5 | 1,723.5 | 1,729.5 | 1,729.5 | -33 (-1.87%) | 2,091,200 |
29 Jan 2019 | JPY | 1,730.5 | 1,765 | 1,721.5 | 1,762.5 | 1,762.5 | +40.5 (+2.35%) | 1,580,400 |
28 Jan 2019 | JPY | 1,744 | 1,745.5 | 1,721.5 | 1,722 | 1,722 | -24 (-1.37%) | 903,000 |
25 Jan 2019 | JPY | 1,737.5 | 1,759 | 1,737 | 1,746 | 1,746 | -3.5 (-0.20%) | 1,305,700 |
24 Jan 2019 | JPY | 1,738 | 1,764 | 1,723 | 1,749.5 | 1,749.5 | -9 (-0.51%) | 1,683,000 |
23 Jan 2019 | JPY | 1,791 | 1,804 | 1,749 | 1,758.5 | 1,758.5 | -8.5 (-0.48%) | 1,954,000 |
22 Jan 2019 | JPY | 1,779.5 | 1,791 | 1,759.5 | 1,767 | 1,767 | -5.5 (-0.31%) | 1,523,900 |
21 Jan 2019 | JPY | 1,773 | 1,784 | 1,768 | 1,772.5 | 1,772.5 | +2 (+0.11%) | 1,687,500 |
18 Jan 2019 | JPY | 1,751 | 1,779.5 | 1,695.5 | 1,770.5 | 1,770.5 | +19.5 (+1.11%) | 1,609,700 |
17 Jan 2019 | JPY | 1,745 | 1,758.5 | 1,736 | 1,751 | 1,751 | +20 (+1.16%) | 1,325,200 |
16 Jan 2019 | JPY | 1,737.5 | 1,756 | 1,719 | 1,731 | 1,731 | -7 (-0.40%) | 2,424,500 |
15 Jan 2019 | JPY | 1,756 | 1,784.5 | 1,727.5 | 1,738 | 1,738 | -22 (-1.25%) | 2,457,900 |
11 Jan 2019 | JPY | 1,760.5 | 1,765.5 | 1,731 | 1,760 | 1,760 | +11 (+0.63%) | 2,491,500 |
10 Jan 2019 | JPY | 1,700 | 1,749 | 1,696.5 | 1,749 | 1,749 | +39 (+2.28%) | 2,463,000 |
9 Jan 2019 | JPY | 1,676 | 1,712 | 1,673 | 1,710 | 1,710 | +34.5 (+2.06%) | 2,381,600 |
8 Jan 2019 | JPY | 1,649.5 | 1,683.5 | 1,642.5 | 1,675.5 | 1,675.5 | +26.5 (+1.61%) | 2,641,400 |
7 Jan 2019 | JPY | 1,643.5 | 1,659 | 1,625 | 1,649 | 1,649 | +36 (+2.23%) | 2,351,800 |
4 Jan 2019 | JPY | 1,543 | 1,613 | 1,543 | 1,613 | 1,613 | +50.5 (+3.23%) | 3,395,900 |
31 Dec 2018 | JPY | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | 1,562.5 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,565 | 1,583 | 1,536.5 | 1,562.5 | 1,562.5 | -21.5 (-1.36%) | 1,354,800 |
27 Dec 2018 | JPY | 1,565.5 | 1,593.5 | 1,541.5 | 1,584 | 1,584 | +57 (+3.73%) | 1,557,500 |
26 Dec 2018 | JPY | 1,525.5 | 1,559 | 1,506.5 | 1,527 | 1,527 | +7.5 (+0.49%) | 1,347,700 |
25 Dec 2018 | JPY | 1,567 | 1,571.5 | 1,506 | 1,519.5 | 1,519.5 | -72 (-4.52%) | 1,792,500 |
24 Dec 2018 | JPY | 1,591.5 | 1,591.5 | 1,591.5 | 1,591.5 | 1,591.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,637 | 1,641 | 1,589.5 | 1,591.5 | 1,591.5 | -43.5 (-2.66%) | 3,475,300 |