Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2019 | JPY | 4,400 | 4,490 | 4,400 | 4,440 | 4,440 | +80 (+1.83%) | 86,600 |
24 Jan 2019 | JPY | 4,270 | 4,370 | 4,235 | 4,360 | 4,360 | +160 (+3.81%) | 94,400 |
23 Jan 2019 | JPY | 4,220 | 4,255 | 4,160 | 4,200 | 4,200 | -90 (-2.10%) | 121,000 |
22 Jan 2019 | JPY | 4,375 | 4,405 | 4,260 | 4,290 | 4,290 | -120 (-2.72%) | 87,300 |
21 Jan 2019 | JPY | 4,400 | 4,475 | 4,390 | 4,410 | 4,410 | +50 (+1.15%) | 103,300 |
18 Jan 2019 | JPY | 4,495 | 4,525 | 4,335 | 4,360 | 4,360 | -95 (-2.13%) | 119,500 |
17 Jan 2019 | JPY | 4,260 | 4,460 | 4,260 | 4,455 | 4,455 | +200 (+4.70%) | 115,000 |
16 Jan 2019 | JPY | 4,300 | 4,320 | 4,250 | 4,255 | 4,255 | -35 (-0.82%) | 104,700 |
15 Jan 2019 | JPY | 4,210 | 4,330 | 4,210 | 4,290 | 4,290 | -55 (-1.27%) | 112,000 |
11 Jan 2019 | JPY | 4,385 | 4,415 | 4,325 | 4,345 | 4,345 | +45 (+1.05%) | 102,300 |
10 Jan 2019 | JPY | 4,370 | 4,450 | 4,280 | 4,300 | 4,300 | -105 (-2.38%) | 171,900 |
9 Jan 2019 | JPY | 4,435 | 4,475 | 4,360 | 4,405 | 4,405 | +20 (+0.46%) | 124,300 |
8 Jan 2019 | JPY | 4,315 | 4,425 | 4,300 | 4,385 | 4,385 | +120 (+2.81%) | 131,300 |
7 Jan 2019 | JPY | 4,255 | 4,310 | 4,190 | 4,265 | 4,265 | +140 (+3.39%) | 111,200 |
4 Jan 2019 | JPY | 4,100 | 4,175 | 4,080 | 4,125 | 4,125 | -45 (-1.08%) | 126,600 |
31 Dec 2018 | JPY | 4,170 | 4,170 | 4,170 | 4,170 | 4,170 | 0.0 (0.0%) | 0 |
28 Dec 2018 | JPY | 4,185 | 4,185 | 4,095 | 4,170 | 4,170 | -5 (-0.12%) | 83,800 |
27 Dec 2018 | JPY | 4,220 | 4,240 | 4,105 | 4,175 | 4,175 | +165 (+4.11%) | 179,600 |
26 Dec 2018 | JPY | 4,005 | 4,140 | 3,940 | 4,010 | 4,010 | -5 (-0.12%) | 156,000 |
25 Dec 2018 | JPY | 3,890 | 4,035 | 3,865 | 4,015 | 4,015 | -85 (-2.07%) | 207,600 |
24 Dec 2018 | JPY | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0.0 (0.0%) | 0 |
21 Dec 2018 | JPY | 4,145 | 4,190 | 4,095 | 4,100 | 4,100 | -55 (-1.32%) | 161,500 |
20 Dec 2018 | JPY | 4,240 | 4,265 | 4,080 | 4,155 | 4,155 | -155 (-3.60%) | 194,100 |
19 Dec 2018 | JPY | 4,225 | 4,385 | 4,190 | 4,310 | 4,310 | +70 (+1.65%) | 171,200 |
18 Dec 2018 | JPY | 4,365 | 4,390 | 4,215 | 4,240 | 4,240 | -240 (-5.36%) | 136,700 |
17 Dec 2018 | JPY | 4,520 | 4,530 | 4,385 | 4,480 | 4,480 | -110 (-2.40%) | 191,600 |
14 Dec 2018 | JPY | 4,800 | 4,800 | 4,540 | 4,590 | 4,590 | -230 (-4.77%) | 153,200 |
13 Dec 2018 | JPY | 4,745 | 4,840 | 4,685 | 4,820 | 4,820 | +105 (+2.23%) | 189,300 |
12 Dec 2018 | JPY | 4,560 | 4,720 | 4,560 | 4,715 | 4,715 | +190 (+4.20%) | 161,500 |
11 Dec 2018 | JPY | 4,645 | 4,655 | 4,485 | 4,525 | 4,525 | -130 (-2.79%) | 119,200 |