Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | JPY | 1,160 | 1,189 | 1,160 | 1,188 | 1,188 | +32 (+2.77%) | 38,300 |
4 Jan 2018 | JPY | 1,138 | 1,159 | 1,122 | 1,156 | 1,156 | +24 (+2.12%) | 45,600 |
3 Jan 2018 | JPY | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,104 | 1,133 | 1,102 | 1,132 | 1,132 | +28 (+2.54%) | 35,400 |
28 Dec 2017 | JPY | 1,083 | 1,119 | 1,075 | 1,104 | 1,104 | +23 (+2.13%) | 37,300 |
27 Dec 2017 | JPY | 1,088 | 1,090 | 1,080 | 1,081 | 1,081 | +1 (+0.09%) | 8,700 |
26 Dec 2017 | JPY | 1,070 | 1,085 | 1,067 | 1,080 | 1,080 | +17 (+1.60%) | 28,300 |
25 Dec 2017 | JPY | 1,056 | 1,072 | 1,056 | 1,063 | 1,063 | +7 (+0.66%) | 28,800 |
22 Dec 2017 | JPY | 1,082 | 1,082 | 1,050 | 1,056 | 1,056 | -34 (-3.12%) | 67,200 |
21 Dec 2017 | JPY | 1,114 | 1,114 | 1,088 | 1,090 | 1,090 | -24 (-2.15%) | 42,800 |
20 Dec 2017 | JPY | 1,117 | 1,117 | 1,110 | 1,114 | 1,114 | -3 (-0.27%) | 10,700 |
19 Dec 2017 | JPY | 1,125 | 1,126 | 1,111 | 1,117 | 1,117 | -8 (-0.71%) | 18,100 |
18 Dec 2017 | JPY | 1,108 | 1,137 | 1,108 | 1,125 | 1,125 | +17 (+1.53%) | 24,200 |
15 Dec 2017 | JPY | 1,096 | 1,108 | 1,086 | 1,108 | 1,108 | +9 (+0.82%) | 22,200 |
14 Dec 2017 | JPY | 1,094 | 1,105 | 1,091 | 1,099 | 1,099 | +6 (+0.55%) | 8,700 |
13 Dec 2017 | JPY | 1,108 | 1,108 | 1,089 | 1,093 | 1,093 | -12 (-1.09%) | 9,700 |
12 Dec 2017 | JPY | 1,112 | 1,114 | 1,097 | 1,105 | 1,105 | -2 (-0.18%) | 15,300 |
11 Dec 2017 | JPY | 1,096 | 1,107 | 1,093 | 1,107 | 1,107 | +15 (+1.37%) | 14,300 |
8 Dec 2017 | JPY | 1,105 | 1,105 | 1,082 | 1,092 | 1,092 | -13 (-1.18%) | 22,500 |
7 Dec 2017 | JPY | 1,081 | 1,118 | 1,081 | 1,105 | 1,105 | +23 (+2.13%) | 21,800 |
6 Dec 2017 | JPY | 1,130 | 1,130 | 1,076 | 1,082 | 1,082 | -50 (-4.42%) | 44,100 |
5 Dec 2017 | JPY | 1,133 | 1,133 | 1,111 | 1,132 | 1,132 | -6 (-0.53%) | 34,700 |
4 Dec 2017 | JPY | 1,129 | 1,165 | 1,116 | 1,138 | 1,138 | +25 (+2.25%) | 94,800 |
1 Dec 2017 | JPY | 1,060 | 1,113 | 1,060 | 1,113 | 1,113 | +58 (+5.50%) | 81,500 |
30 Nov 2017 | JPY | 1,045 | 1,056 | 1,038 | 1,055 | 1,055 | +17 (+1.64%) | 41,500 |
29 Nov 2017 | JPY | 1,033 | 1,046 | 1,031 | 1,038 | 1,038 | +7 (+0.68%) | 38,500 |
28 Nov 2017 | JPY | 1,032 | 1,041 | 1,025 | 1,031 | 1,031 | -1 (-0.10%) | 44,600 |
27 Nov 2017 | JPY | 1,051 | 1,066 | 1,032 | 1,032 | 1,032 | -17 (-1.62%) | 40,000 |