Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | JPY | 1,040 | 1,040 | 1,025 | 1,031 | 1,031 | -7 (-0.67%) | 25,500 |
28 Feb 2018 | JPY | 1,054 | 1,056 | 1,038 | 1,038 | 1,038 | -16 (-1.52%) | 14,500 |
27 Feb 2018 | JPY | 1,056 | 1,056 | 1,048 | 1,054 | 1,054 | +5 (+0.48%) | 12,500 |
26 Feb 2018 | JPY | 1,055 | 1,056 | 1,047 | 1,049 | 1,049 | -8 (-0.76%) | 4,200 |
23 Feb 2018 | JPY | 1,058 | 1,059 | 1,044 | 1,057 | 1,057 | +12 (+1.15%) | 11,700 |
22 Feb 2018 | JPY | 1,059 | 1,059 | 1,035 | 1,045 | 1,045 | -20 (-1.88%) | 7,900 |
21 Feb 2018 | JPY | 1,069 | 1,070 | 1,059 | 1,065 | 1,065 | -5 (-0.47%) | 12,800 |
20 Feb 2018 | JPY | 1,071 | 1,073 | 1,065 | 1,070 | 1,070 | +4 (+0.38%) | 15,600 |
19 Feb 2018 | JPY | 1,054 | 1,068 | 1,049 | 1,066 | 1,066 | +24 (+2.30%) | 11,000 |
16 Feb 2018 | JPY | 1,032 | 1,047 | 1,032 | 1,042 | 1,042 | +21 (+2.06%) | 9,200 |
15 Feb 2018 | JPY | 1,030 | 1,033 | 1,017 | 1,021 | 1,021 | +7 (+0.69%) | 10,500 |
14 Feb 2018 | JPY | 1,026 | 1,038 | 1,014 | 1,014 | 1,014 | -12 (-1.17%) | 18,900 |
13 Feb 2018 | JPY | 1,044 | 1,049 | 1,018 | 1,026 | 1,026 | +6 (+0.59%) | 25,000 |
12 Feb 2018 | JPY | 1,020 | 1,020 | 1,020 | 1,020 | 1,020 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,017 | 1,023 | 998 | 1,020 | 1,020 | -27 (-2.58%) | 32,300 |
8 Feb 2018 | JPY | 1,041 | 1,058 | 1,041 | 1,047 | 1,047 | +16 (+1.55%) | 15,900 |
7 Feb 2018 | JPY | 1,055 | 1,070 | 1,031 | 1,031 | 1,031 | +3 (+0.29%) | 38,400 |
6 Feb 2018 | JPY | 1,050 | 1,055 | 1,012 | 1,028 | 1,028 | -67 (-6.12%) | 33,500 |
5 Feb 2018 | JPY | 1,106 | 1,111 | 1,095 | 1,095 | 1,095 | -41 (-3.61%) | 24,500 |
2 Feb 2018 | JPY | 1,134 | 1,144 | 1,127 | 1,136 | 1,136 | -3 (-0.26%) | 20,700 |
1 Feb 2018 | JPY | 1,124 | 1,144 | 1,124 | 1,139 | 1,139 | +15 (+1.33%) | 8,500 |
31 Jan 2018 | JPY | 1,128 | 1,135 | 1,123 | 1,124 | 1,124 | -3 (-0.27%) | 19,700 |
30 Jan 2018 | JPY | 1,127 | 1,137 | 1,124 | 1,127 | 1,127 | -2 (-0.18%) | 15,500 |
29 Jan 2018 | JPY | 1,117 | 1,129 | 1,117 | 1,129 | 1,129 | +13 (+1.16%) | 11,300 |
26 Jan 2018 | JPY | 1,116 | 1,119 | 1,113 | 1,116 | 1,116 | 0.0 (0.0%) | 7,900 |
25 Jan 2018 | JPY | 1,115 | 1,117 | 1,111 | 1,116 | 1,116 | -6 (-0.53%) | 11,900 |
24 Jan 2018 | JPY | 1,119 | 1,125 | 1,119 | 1,122 | 1,122 | 0.0 (0.0%) | 6,900 |
23 Jan 2018 | JPY | 1,125 | 1,125 | 1,114 | 1,122 | 1,122 | -3 (-0.27%) | 19,000 |
22 Jan 2018 | JPY | 1,120 | 1,130 | 1,120 | 1,125 | 1,125 | +7 (+0.63%) | 7,200 |
19 Jan 2018 | JPY | 1,113 | 1,123 | 1,112 | 1,118 | 1,118 | +11 (+0.99%) | 4,800 |