Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 1,897.5 | 1,930 | 1,890 | 1,902.5 | 1,902.5 | +22.5 (+1.20%) | 110,000 |
24 Jan 2019 | JPY | 1,835 | 1,880 | 1,825 | 1,880 | 1,880 | +37.5 (+2.04%) | 86,200 |
23 Jan 2019 | JPY | 1,837.5 | 1,862.5 | 1,825 | 1,842.5 | 1,842.5 | +2.5 (+0.14%) | 117,400 |
22 Jan 2019 | JPY | 1,865 | 1,865 | 1,830 | 1,840 | 1,840 | -12.5 (-0.67%) | 62,000 |
21 Jan 2019 | JPY | 1,885 | 1,890 | 1,842.5 | 1,852.5 | 1,852.5 | -20 (-1.07%) | 62,200 |
18 Jan 2019 | JPY | 1,860 | 1,880 | 1,835 | 1,872.5 | 1,872.5 | +15 (+0.81%) | 73,800 |
17 Jan 2019 | JPY | 1,820 | 1,857.5 | 1,817.5 | 1,857.5 | 1,857.5 | +55 (+3.05%) | 130,000 |
16 Jan 2019 | JPY | 1,807.5 | 1,820 | 1,792.5 | 1,802.5 | 1,802.5 | +2.5 (+0.14%) | 73,800 |
15 Jan 2019 | JPY | 1,757.5 | 1,802.5 | 1,750 | 1,800 | 1,800 | +2.5 (+0.14%) | 52,200 |
11 Jan 2019 | JPY | 1,837.5 | 1,837.5 | 1,787.5 | 1,797.5 | 1,797.5 | -20 (-1.10%) | 63,400 |
10 Jan 2019 | JPY | 1,795 | 1,835 | 1,795 | 1,817.5 | 1,817.5 | +10 (+0.55%) | 201,600 |
9 Jan 2019 | JPY | 1,777.5 | 1,820 | 1,772.5 | 1,807.5 | 1,807.5 | +45 (+2.55%) | 107,600 |
8 Jan 2019 | JPY | 1,780 | 1,795 | 1,750 | 1,762.5 | 1,762.5 | -27.5 (-1.54%) | 147,000 |
7 Jan 2019 | JPY | 1,792.5 | 1,805 | 1,775 | 1,790 | 1,790 | +55 (+3.17%) | 88,400 |
4 Jan 2019 | JPY | 1,700 | 1,740 | 1,672.5 | 1,735 | 1,735 | -20 (-1.14%) | 177,200 |
31 Dec 2018 | JPY | 1,755 | 1,755 | 1,755 | 1,755 | 1,755 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 1,742.5 | 1,760 | 1,715 | 1,755 | 1,755 | +12.5 (+0.72%) | 98,400 |
27 Dec 2018 | JPY | 1,735 | 1,750 | 1,700 | 1,742.5 | 1,742.5 | +77.5 (+4.65%) | 152,200 |
26 Dec 2018 | JPY | 1,657.5 | 1,725 | 1,650 | 1,665 | 1,665 | +20 (+1.22%) | 105,600 |
25 Dec 2018 | JPY | 1,597.5 | 1,667.5 | 1,597.5 | 1,645 | 1,645 | -102.5 (-5.87%) | 107,200 |
24 Dec 2018 | JPY | 1,747.5 | 1,747.5 | 1,747.5 | 1,747.5 | 1,747.5 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 1,750 | 1,760 | 1,725 | 1,747.5 | 1,747.5 | -17.5 (-0.99%) | 171,200 |
20 Dec 2018 | JPY | 1,782.5 | 1,792.5 | 1,747.5 | 1,765 | 1,765 | -47.5 (-2.62%) | 152,200 |
19 Dec 2018 | JPY | 1,785 | 1,817.5 | 1,760 | 1,812.5 | 1,812.5 | +17.5 (+0.97%) | 243,600 |
18 Dec 2018 | JPY | 1,805 | 1,820 | 1,787.5 | 1,795 | 1,795 | -85 (-4.52%) | 212,400 |
17 Dec 2018 | JPY | 1,952.5 | 1,952.5 | 1,877.5 | 1,880 | 1,880 | -55 (-2.84%) | 83,800 |
14 Dec 2018 | JPY | 1,955 | 1,955 | 1,890 | 1,935 | 1,935 | -25 (-1.28%) | 181,000 |
13 Dec 2018 | JPY | 1,927.5 | 1,967.5 | 1,915 | 1,960 | 1,960 | +50 (+2.62%) | 154,800 |
12 Dec 2018 | JPY | 1,890 | 1,915 | 1,880 | 1,910 | 1,910 | +37.5 (+2.00%) | 75,800 |
11 Dec 2018 | JPY | 1,930 | 1,932.5 | 1,865 | 1,872.5 | 1,872.5 | -67.5 (-3.48%) | 120,800 |