Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | JPY | 1,270 | 1,279 | 1,219 | 1,227 | 1,227 | -42 (-3.31%) | 261,300 |
8 Mar 2019 | JPY | 1,290 | 1,293 | 1,261 | 1,269 | 1,269 | -43 (-3.28%) | 280,800 |
7 Mar 2019 | JPY | 1,340 | 1,344 | 1,304 | 1,312 | 1,312 | -36 (-2.67%) | 301,200 |
6 Mar 2019 | JPY | 1,335 | 1,355 | 1,314 | 1,348 | 1,348 | +27 (+2.04%) | 750,000 |
5 Mar 2019 | JPY | 1,317 | 1,334 | 1,313 | 1,321 | 1,321 | -11 (-0.83%) | 122,800 |
4 Mar 2019 | JPY | 1,344 | 1,346 | 1,319 | 1,332 | 1,332 | +2 (+0.15%) | 113,600 |
1 Mar 2019 | JPY | 1,322 | 1,338 | 1,313 | 1,330 | 1,330 | +15 (+1.14%) | 226,900 |
28 Feb 2019 | JPY | 1,310 | 1,325 | 1,301 | 1,315 | 1,315 | +9 (+0.69%) | 275,700 |
27 Feb 2019 | JPY | 1,306 | 1,315 | 1,297 | 1,306 | 1,306 | 0.0 (0.0%) | 215,400 |
26 Feb 2019 | JPY | 1,300 | 1,309 | 1,295 | 1,306 | 1,306 | 0.0 (0.0%) | 171,400 |
25 Feb 2019 | JPY | 1,280 | 1,307 | 1,279 | 1,306 | 1,306 | +39 (+3.08%) | 261,800 |
22 Feb 2019 | JPY | 1,283 | 1,292 | 1,263 | 1,267 | 1,267 | -13 (-1.02%) | 200,300 |
21 Feb 2019 | JPY | 1,260 | 1,282 | 1,247 | 1,280 | 1,280 | +15 (+1.19%) | 313,900 |
20 Feb 2019 | JPY | 1,250 | 1,284 | 1,248 | 1,265 | 1,265 | +62 (+5.15%) | 550,400 |
19 Feb 2019 | JPY | 1,195 | 1,213 | 1,185 | 1,203 | 1,203 | +16 (+1.35%) | 192,700 |
18 Feb 2019 | JPY | 1,176 | 1,191 | 1,167 | 1,187 | 1,187 | +25 (+2.15%) | 196,500 |
15 Feb 2019 | JPY | 1,150 | 1,168 | 1,143 | 1,162 | 1,162 | 0.0 (0.0%) | 182,000 |
14 Feb 2019 | JPY | 1,167 | 1,169 | 1,155 | 1,162 | 1,162 | -5 (-0.43%) | 169,800 |
13 Feb 2019 | JPY | 1,150 | 1,176 | 1,141 | 1,167 | 1,167 | +28 (+2.46%) | 174,800 |
12 Feb 2019 | JPY | 1,112 | 1,141 | 1,112 | 1,139 | 1,139 | +16 (+1.42%) | 146,900 |
8 Feb 2019 | JPY | 1,147 | 1,161 | 1,118 | 1,123 | 1,123 | -43 (-3.69%) | 214,000 |
7 Feb 2019 | JPY | 1,157 | 1,168 | 1,151 | 1,166 | 1,166 | +9 (+0.78%) | 150,700 |
6 Feb 2019 | JPY | 1,137 | 1,159 | 1,134 | 1,157 | 1,157 | +8 (+0.70%) | 195,500 |
5 Feb 2019 | JPY | 1,150 | 1,161 | 1,138 | 1,149 | 1,149 | +5 (+0.44%) | 187,000 |
4 Feb 2019 | JPY | 1,134 | 1,145 | 1,122 | 1,144 | 1,144 | +26 (+2.33%) | 194,200 |
1 Feb 2019 | JPY | 1,157 | 1,157 | 1,109 | 1,118 | 1,118 | -41 (-3.54%) | 251,900 |
31 Jan 2019 | JPY | 1,138 | 1,162 | 1,133 | 1,159 | 1,159 | +36 (+3.21%) | 244,600 |
30 Jan 2019 | JPY | 1,124 | 1,135 | 1,119 | 1,123 | 1,123 | -2 (-0.18%) | 222,700 |
29 Jan 2019 | JPY | 1,106 | 1,129 | 1,096 | 1,125 | 1,125 | -9 (-0.79%) | 265,500 |
28 Jan 2019 | JPY | 1,135 | 1,143 | 1,116 | 1,134 | 1,134 | -1 (-0.09%) | 488,400 |