Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Mar 2019 | JPY | 4,220 | 4,235 | 4,130 | 4,200 | 4,200 | -5 (-0.12%) | 91,800 |
8 Mar 2019 | JPY | 4,250 | 4,265 | 4,200 | 4,205 | 4,205 | -115 (-2.66%) | 153,000 |
7 Mar 2019 | JPY | 4,340 | 4,360 | 4,305 | 4,320 | 4,320 | -90 (-2.04%) | 137,100 |
6 Mar 2019 | JPY | 4,530 | 4,535 | 4,410 | 4,410 | 4,410 | -65 (-1.45%) | 164,300 |
5 Mar 2019 | JPY | 4,450 | 4,525 | 4,425 | 4,475 | 4,475 | -55 (-1.21%) | 195,500 |
4 Mar 2019 | JPY | 4,595 | 4,595 | 4,495 | 4,530 | 4,530 | -25 (-0.55%) | 165,700 |
1 Mar 2019 | JPY | 4,600 | 4,645 | 4,525 | 4,555 | 4,555 | -75 (-1.62%) | 256,600 |
28 Feb 2019 | JPY | 4,575 | 4,670 | 4,555 | 4,630 | 4,630 | +75 (+1.65%) | 337,500 |
27 Feb 2019 | JPY | 4,485 | 4,575 | 4,465 | 4,555 | 4,555 | +65 (+1.45%) | 236,400 |
26 Feb 2019 | JPY | 4,470 | 4,535 | 4,445 | 4,490 | 4,490 | +25 (+0.56%) | 155,700 |
25 Feb 2019 | JPY | 4,375 | 4,490 | 4,345 | 4,465 | 4,465 | +180 (+4.20%) | 282,500 |
22 Feb 2019 | JPY | 4,285 | 4,355 | 4,250 | 4,285 | 4,285 | -30 (-0.70%) | 235,800 |
21 Feb 2019 | JPY | 4,425 | 4,440 | 4,275 | 4,315 | 4,315 | -200 (-4.43%) | 376,700 |
20 Feb 2019 | JPY | 4,590 | 4,610 | 4,420 | 4,515 | 4,515 | -130 (-2.80%) | 285,500 |
19 Feb 2019 | JPY | 4,580 | 4,670 | 4,580 | 4,645 | 4,645 | 0.0 (0.0%) | 155,700 |
18 Feb 2019 | JPY | 4,700 | 4,740 | 4,570 | 4,645 | 4,645 | -145 (-3.03%) | 255,700 |
15 Feb 2019 | JPY | 4,500 | 4,815 | 4,475 | 4,790 | 4,790 | +295 (+6.56%) | 588,600 |
14 Feb 2019 | JPY | 4,500 | 4,610 | 4,470 | 4,495 | 4,495 | -45 (-0.99%) | 206,000 |
13 Feb 2019 | JPY | 4,510 | 4,600 | 4,435 | 4,540 | 4,540 | +170 (+3.89%) | 178,800 |
12 Feb 2019 | JPY | 4,290 | 4,400 | 4,275 | 4,370 | 4,370 | +150 (+3.55%) | 164,900 |
8 Feb 2019 | JPY | 4,345 | 4,395 | 4,060 | 4,220 | 4,220 | -265 (-5.91%) | 331,500 |
7 Feb 2019 | JPY | 4,545 | 4,545 | 4,415 | 4,485 | 4,485 | -60 (-1.32%) | 69,200 |
6 Feb 2019 | JPY | 4,575 | 4,630 | 4,530 | 4,545 | 4,545 | -20 (-0.44%) | 162,500 |
5 Feb 2019 | JPY | 4,630 | 4,630 | 4,515 | 4,565 | 4,565 | -10 (-0.22%) | 111,300 |
4 Feb 2019 | JPY | 4,400 | 4,630 | 4,345 | 4,575 | 4,575 | +240 (+5.54%) | 151,200 |
1 Feb 2019 | JPY | 4,405 | 4,420 | 4,320 | 4,335 | 4,335 | -80 (-1.81%) | 95,300 |
31 Jan 2019 | JPY | 4,370 | 4,460 | 4,350 | 4,415 | 4,415 | +85 (+1.96%) | 99,200 |
30 Jan 2019 | JPY | 4,345 | 4,365 | 4,310 | 4,330 | 4,330 | -15 (-0.35%) | 122,600 |
29 Jan 2019 | JPY | 4,345 | 4,365 | 4,275 | 4,345 | 4,345 | +15 (+0.35%) | 83,900 |
28 Jan 2019 | JPY | 4,370 | 4,410 | 4,300 | 4,330 | 4,330 | -110 (-2.48%) | 80,000 |