Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2019 | JPY | 1,560 | 1,580 | 1,550 | 1,555 | 1,555 | -5 (-0.32%) | 124,400 |
6 Feb 2019 | JPY | 1,550 | 1,560 | 1,540 | 1,560 | 1,560 | +10 (+0.65%) | 101,800 |
5 Feb 2019 | JPY | 1,540 | 1,552.5 | 1,537.5 | 1,550 | 1,550 | +7.5 (+0.49%) | 143,000 |
4 Feb 2019 | JPY | 1,532.5 | 1,552.5 | 1,517.5 | 1,542.5 | 1,542.5 | +25 (+1.65%) | 97,200 |
1 Feb 2019 | JPY | 1,515 | 1,525 | 1,510 | 1,517.5 | 1,517.5 | +2.5 (+0.17%) | 127,400 |
31 Jan 2019 | JPY | 1,474.5 | 1,527.5 | 1,474.5 | 1,515 | 1,515 | +64.5 (+4.45%) | 276,400 |
30 Jan 2019 | JPY | 1,484 | 1,489 | 1,447 | 1,450.5 | 1,450.5 | -39.5 (-2.65%) | 181,600 |
29 Jan 2019 | JPY | 1,487 | 1,497 | 1,481 | 1,490 | 1,490 | +18 (+1.22%) | 136,600 |
28 Jan 2019 | JPY | 1,477 | 1,487 | 1,470 | 1,472 | 1,472 | +2.5 (+0.17%) | 87,000 |
25 Jan 2019 | JPY | 1,475 | 1,482 | 1,460 | 1,469.5 | 1,469.5 | +4.5 (+0.31%) | 64,000 |
24 Jan 2019 | JPY | 1,475.5 | 1,481 | 1,462 | 1,465 | 1,465 | -10.5 (-0.71%) | 101,400 |
23 Jan 2019 | JPY | 1,480 | 1,491.5 | 1,472.5 | 1,475.5 | 1,475.5 | -20 (-1.34%) | 67,000 |
22 Jan 2019 | JPY | 1,515 | 1,515 | 1,487.5 | 1,495.5 | 1,495.5 | -12 (-0.80%) | 57,400 |
21 Jan 2019 | JPY | 1,512.5 | 1,517.5 | 1,499 | 1,507.5 | 1,507.5 | +8 (+0.53%) | 66,400 |
18 Jan 2019 | JPY | 1,505 | 1,520 | 1,498 | 1,499.5 | 1,499.5 | +0.5 (+0.03%) | 54,800 |
17 Jan 2019 | JPY | 1,487.5 | 1,499.5 | 1,481 | 1,499 | 1,499 | +13 (+0.87%) | 57,800 |
16 Jan 2019 | JPY | 1,489 | 1,505 | 1,481 | 1,486 | 1,486 | -19 (-1.26%) | 54,800 |
15 Jan 2019 | JPY | 1,505 | 1,515 | 1,499 | 1,505 | 1,505 | 0.0 (0.0%) | 67,800 |
11 Jan 2019 | JPY | 1,488 | 1,522.5 | 1,487 | 1,505 | 1,505 | +31.5 (+2.14%) | 95,800 |
10 Jan 2019 | JPY | 1,458.5 | 1,483 | 1,458.5 | 1,473.5 | 1,473.5 | +1 (+0.07%) | 62,400 |
9 Jan 2019 | JPY | 1,493 | 1,502.5 | 1,470.5 | 1,472.5 | 1,472.5 | -15.5 (-1.04%) | 69,000 |
8 Jan 2019 | JPY | 1,500 | 1,525 | 1,484 | 1,488 | 1,488 | -32 (-2.11%) | 86,200 |
7 Jan 2019 | JPY | 1,499.5 | 1,525 | 1,468.5 | 1,520 | 1,520 | +64 (+4.40%) | 96,800 |
4 Jan 2019 | JPY | 1,455 | 1,481.5 | 1,434 | 1,456 | 1,456 | -10 (-0.68%) | 105,200 |
31 Dec 2018 | JPY | 1,466 | 1,466 | 1,466 | 1,466 | 1,466 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,464.5 | 1,478.5 | 1,455.5 | 1,466 | 1,466 | +1.5 (+0.10%) | 145,400 |
27 Dec 2018 | JPY | 1,467.5 | 1,471.5 | 1,440.5 | 1,464.5 | 1,464.5 | +47 (+3.32%) | 91,800 |
26 Dec 2018 | JPY | 1,426.5 | 1,455 | 1,400 | 1,417.5 | 1,417.5 | +16 (+1.14%) | 107,800 |
25 Dec 2018 | JPY | 1,397.5 | 1,407 | 1,378 | 1,401.5 | 1,401.5 | -21 (-1.48%) | 286,400 |
24 Dec 2018 | JPY | 1,422.5 | 1,422.5 | 1,422.5 | 1,422.5 | 1,422.5 | 0.0 (0.0%) | 0 |