Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | JPY | 3,290 | 3,355 | 3,265 | 3,345 | 3,345 | +80 (+2.45%) | 254,200 |
11 Jan 2018 | JPY | 3,155 | 3,285 | 3,150 | 3,265 | 3,265 | +80 (+2.51%) | 213,600 |
10 Jan 2018 | JPY | 3,270 | 3,275 | 3,155 | 3,185 | 3,185 | -115 (-3.48%) | 233,200 |
9 Jan 2018 | JPY | 3,330 | 3,335 | 3,175 | 3,300 | 3,300 | +10 (+0.30%) | 359,000 |
8 Jan 2018 | JPY | 3,290 | 3,290 | 3,290 | 3,290 | 3,290 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 3,315 | 3,315 | 3,250 | 3,290 | 3,290 | -50 (-1.50%) | 198,600 |
4 Jan 2018 | JPY | 3,400 | 3,435 | 3,310 | 3,340 | 3,340 | +65 (+1.98%) | 224,000 |
3 Jan 2018 | JPY | 3,275 | 3,275 | 3,275 | 3,275 | 3,275 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 3,275 | 3,275 | 3,275 | 3,275 | 3,275 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 3,275 | 3,275 | 3,275 | 3,275 | 3,275 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,370 | 3,385 | 3,275 | 3,275 | 3,275 | -70 (-2.09%) | 168,400 |
28 Dec 2017 | JPY | 3,445 | 3,450 | 3,305 | 3,345 | 3,345 | -60 (-1.76%) | 174,800 |
27 Dec 2017 | JPY | 3,300 | 3,415 | 3,300 | 3,405 | 3,405 | +85 (+2.56%) | 141,000 |
26 Dec 2017 | JPY | 3,270 | 3,320 | 3,235 | 3,320 | 3,320 | +40 (+1.22%) | 130,100 |
25 Dec 2017 | JPY | 3,320 | 3,345 | 3,255 | 3,280 | 3,280 | -40 (-1.20%) | 125,800 |
22 Dec 2017 | JPY | 3,290 | 3,330 | 3,210 | 3,320 | 3,320 | +20 (+0.61%) | 195,200 |
21 Dec 2017 | JPY | 3,190 | 3,300 | 3,160 | 3,300 | 3,300 | +135 (+4.27%) | 266,500 |
20 Dec 2017 | JPY | 3,190 | 3,220 | 3,125 | 3,165 | 3,165 | -10 (-0.31%) | 170,600 |
19 Dec 2017 | JPY | 3,150 | 3,175 | 3,085 | 3,175 | 3,175 | +20 (+0.63%) | 195,100 |
18 Dec 2017 | JPY | 3,210 | 3,220 | 3,120 | 3,155 | 3,155 | -45 (-1.41%) | 172,200 |
15 Dec 2017 | JPY | 3,180 | 3,225 | 3,090 | 3,200 | 3,200 | +35 (+1.11%) | 295,100 |
14 Dec 2017 | JPY | 3,040 | 3,165 | 3,025 | 3,165 | 3,165 | +150 (+4.98%) | 396,100 |
13 Dec 2017 | JPY | 2,896 | 3,015 | 2,892 | 3,015 | 3,015 | +83 (+2.83%) | 280,400 |
12 Dec 2017 | JPY | 2,988 | 3,020 | 2,920 | 2,932 | 2,932 | -28 (-0.95%) | 170,600 |
11 Dec 2017 | JPY | 2,995 | 3,030 | 2,946 | 2,960 | 2,960 | +16 (+0.54%) | 160,400 |
8 Dec 2017 | JPY | 2,943 | 2,949 | 2,883 | 2,944 | 2,944 | +1 (+0.03%) | 200,200 |
7 Dec 2017 | JPY | 2,899 | 2,979 | 2,899 | 2,943 | 2,943 | +50 (+1.73%) | 169,000 |
6 Dec 2017 | JPY | 2,870 | 2,960 | 2,846 | 2,893 | 2,893 | +23 (+0.80%) | 217,100 |
5 Dec 2017 | JPY | 2,851 | 2,892 | 2,769 | 2,870 | 2,870 | +6 (+0.21%) | 244,400 |
4 Dec 2017 | JPY | 2,910 | 2,964 | 2,861 | 2,864 | 2,864 | -101 (-3.41%) | 274,500 |