Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,180 | 1,198 | 1,170 | 1,195 | 1,195 | +25 (+2.14%) | 466,100 |
16 Feb 2018 | JPY | 1,176 | 1,179 | 1,168 | 1,170 | 1,170 | +7 (+0.60%) | 468,500 |
15 Feb 2018 | JPY | 1,165 | 1,177 | 1,149 | 1,163 | 1,163 | +7 (+0.61%) | 411,500 |
14 Feb 2018 | JPY | 1,163 | 1,177 | 1,140 | 1,156 | 1,156 | -2 (-0.17%) | 550,900 |
13 Feb 2018 | JPY | 1,172 | 1,182 | 1,153 | 1,158 | 1,158 | +1 (+0.09%) | 612,600 |
12 Feb 2018 | JPY | 1,157 | 1,157 | 1,157 | 1,157 | 1,157 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,131 | 1,172 | 1,131 | 1,157 | 1,157 | -20 (-1.70%) | 898,500 |
8 Feb 2018 | JPY | 1,200 | 1,212 | 1,156 | 1,177 | 1,177 | +86 (+7.88%) | 1,942,700 |
7 Feb 2018 | JPY | 1,138 | 1,153 | 1,091 | 1,091 | 1,091 | -17 (-1.53%) | 695,600 |
6 Feb 2018 | JPY | 1,130 | 1,131 | 1,082 | 1,108 | 1,108 | -70 (-5.94%) | 1,245,000 |
5 Feb 2018 | JPY | 1,159 | 1,185 | 1,154 | 1,178 | 1,178 | -7 (-0.59%) | 873,200 |
2 Feb 2018 | JPY | 1,178 | 1,191 | 1,173 | 1,185 | 1,185 | -10 (-0.84%) | 391,900 |
1 Feb 2018 | JPY | 1,189 | 1,203 | 1,187 | 1,195 | 1,195 | +11 (+0.93%) | 376,900 |
31 Jan 2018 | JPY | 1,192 | 1,214 | 1,184 | 1,184 | 1,184 | -11 (-0.92%) | 641,900 |
30 Jan 2018 | JPY | 1,214 | 1,217 | 1,193 | 1,195 | 1,195 | -22 (-1.81%) | 639,300 |
29 Jan 2018 | JPY | 1,196 | 1,221 | 1,181 | 1,217 | 1,217 | +29 (+2.44%) | 969,000 |
26 Jan 2018 | JPY | 1,160 | 1,193 | 1,156 | 1,188 | 1,188 | +33 (+2.86%) | 1,243,200 |
25 Jan 2018 | JPY | 1,145 | 1,163 | 1,143 | 1,155 | 1,155 | +5 (+0.43%) | 740,200 |
24 Jan 2018 | JPY | 1,132 | 1,155 | 1,131 | 1,150 | 1,150 | +16 (+1.41%) | 455,900 |
23 Jan 2018 | JPY | 1,135 | 1,145 | 1,131 | 1,134 | 1,134 | +1 (+0.09%) | 330,200 |
22 Jan 2018 | JPY | 1,129 | 1,133 | 1,122 | 1,133 | 1,133 | +4 (+0.35%) | 289,500 |
19 Jan 2018 | JPY | 1,120 | 1,134 | 1,118 | 1,129 | 1,129 | +15 (+1.35%) | 295,400 |
18 Jan 2018 | JPY | 1,128 | 1,137 | 1,114 | 1,114 | 1,114 | -4 (-0.36%) | 557,200 |
17 Jan 2018 | JPY | 1,121 | 1,129 | 1,117 | 1,118 | 1,118 | -10 (-0.89%) | 336,800 |
16 Jan 2018 | JPY | 1,132 | 1,139 | 1,120 | 1,128 | 1,128 | -7 (-0.62%) | 384,300 |
15 Jan 2018 | JPY | 1,153 | 1,153 | 1,125 | 1,135 | 1,135 | -12 (-1.05%) | 441,600 |
12 Jan 2018 | JPY | 1,159 | 1,164 | 1,141 | 1,147 | 1,147 | -11 (-0.95%) | 482,800 |
11 Jan 2018 | JPY | 1,135 | 1,158 | 1,130 | 1,158 | 1,158 | +17 (+1.49%) | 605,400 |
10 Jan 2018 | JPY | 1,157 | 1,158 | 1,135 | 1,141 | 1,141 | -13 (-1.13%) | 547,600 |
9 Jan 2018 | JPY | 1,160 | 1,167 | 1,145 | 1,154 | 1,154 | +9 (+0.79%) | 555,100 |