Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | JPY | 2,103.3333 | 2,136.6668 | 2,083.3333 | 2,113.3333 | 2,113.3333 | +33.333 (+1.60%) | 693,900 |
23 Feb 2018 | JPY | 2,083.3333 | 2,113.3333 | 2,033.3334 | 2,080 | 2,080 | -6.667 (-0.32%) | 1,237,800 |
22 Feb 2018 | JPY | 2,143.3333 | 2,156.6668 | 2,073.3333 | 2,086.6668 | 2,086.6668 | -86.666 (-3.99%) | 1,387,800 |
21 Feb 2018 | JPY | 2,210 | 2,226.6668 | 2,163.3333 | 2,173.3333 | 2,173.3333 | -50 (-2.25%) | 1,136,400 |
20 Feb 2018 | JPY | 2,200 | 2,273.3333 | 2,183.3333 | 2,223.3333 | 2,223.3333 | +56.666 (+2.62%) | 1,657,500 |
19 Feb 2018 | JPY | 2,166.6668 | 2,223.3333 | 2,130 | 2,166.6668 | 2,166.6668 | 0.0 (0.0%) | 1,350,000 |
16 Feb 2018 | JPY | 2,250 | 2,286.6668 | 2,160 | 2,166.6668 | 2,166.6668 | -86.666 (-3.85%) | 1,949,700 |
15 Feb 2018 | JPY | 2,183.3333 | 2,290 | 2,120 | 2,253.3333 | 2,253.3333 | +80 (+3.68%) | 2,518,500 |
14 Feb 2018 | JPY | 2,156.6668 | 2,256.6668 | 2,053.3333 | 2,173.3333 | 2,173.3333 | +150 (+7.41%) | 3,866,100 |
13 Feb 2018 | JPY | 2,250 | 2,260 | 2,023.3334 | 2,023.3334 | 2,023.3334 | -213.333 (-9.54%) | 3,824,700 |
12 Feb 2018 | JPY | 2,236.6668 | 2,236.6668 | 2,236.6668 | 2,236.6668 | 2,236.6668 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,100 | 2,246.6668 | 2,090 | 2,236.6668 | 2,236.6668 | +3.333 (+0.15%) | 2,309,100 |
8 Feb 2018 | JPY | 2,123.3333 | 2,243.3333 | 2,116.6668 | 2,233.3333 | 2,233.3333 | +163.333 (+7.89%) | 2,179,500 |
7 Feb 2018 | JPY | 2,200 | 2,263.3333 | 2,040 | 2,070 | 2,070 | +70 (+3.50%) | 3,186,900 |
6 Feb 2018 | JPY | 2,256.6668 | 2,336.6668 | 1,886.6666 | 2,000 | 2,000 | -386.667 (-16.20%) | 6,019,200 |
5 Feb 2018 | JPY | 2,300 | 2,406.6668 | 2,280 | 2,386.6668 | 2,386.6668 | -10 (-0.42%) | 2,225,700 |
2 Feb 2018 | JPY | 2,516.6668 | 2,590 | 2,396.6668 | 2,396.6668 | 2,396.6668 | -140 (-5.52%) | 3,148,500 |
1 Feb 2018 | JPY | 2,416.6668 | 2,536.6668 | 2,400 | 2,536.6668 | 2,536.6668 | +143.333 (+5.99%) | 2,582,100 |
31 Jan 2018 | JPY | 2,310 | 2,430 | 2,306.6668 | 2,393.3333 | 2,393.3333 | +40 (+1.70%) | 1,263,300 |
30 Jan 2018 | JPY | 2,383.3333 | 2,433.3333 | 2,296.6668 | 2,353.3333 | 2,353.3333 | -50 (-2.08%) | 1,698,000 |
29 Jan 2018 | JPY | 2,446.6668 | 2,456.6668 | 2,390 | 2,403.3333 | 2,403.3333 | -20 (-0.83%) | 1,145,100 |
26 Jan 2018 | JPY | 2,350 | 2,470 | 2,336.6668 | 2,423.3333 | 2,423.3333 | +90 (+3.86%) | 2,354,400 |
25 Jan 2018 | JPY | 2,356.6668 | 2,393.3333 | 2,310 | 2,333.3333 | 2,333.3333 | -33.334 (-1.41%) | 1,119,300 |
24 Jan 2018 | JPY | 2,293.3333 | 2,380 | 2,286.6668 | 2,366.6668 | 2,366.6668 | +63.334 (+2.75%) | 1,802,100 |
23 Jan 2018 | JPY | 2,333.3333 | 2,340 | 2,283.3333 | 2,303.3333 | 2,303.3333 | -10 (-0.43%) | 954,300 |
22 Jan 2018 | JPY | 2,230 | 2,336.6668 | 2,230 | 2,313.3333 | 2,313.3333 | +60 (+2.66%) | 1,563,900 |
19 Jan 2018 | JPY | 2,263.3333 | 2,270 | 2,193.3333 | 2,253.3333 | 2,253.3333 | -10 (-0.44%) | 1,548,000 |
18 Jan 2018 | JPY | 2,316.6668 | 2,340 | 2,246.6668 | 2,263.3333 | 2,263.3333 | -33.334 (-1.45%) | 1,511,700 |
17 Jan 2018 | JPY | 2,273.3333 | 2,306.6668 | 2,153.3333 | 2,296.6668 | 2,296.6668 | -10 (-0.43%) | 2,964,900 |
16 Jan 2018 | JPY | 2,433.3333 | 2,453.3333 | 2,283.3333 | 2,306.6668 | 2,306.6668 | -130 (-5.34%) | 2,862,300 |