Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | JPY | 2,276 | 2,296 | 2,223 | 2,266 | 2,266 | -5 (-0.22%) | 133,300 |
22 Feb 2018 | JPY | 2,359 | 2,366 | 2,258 | 2,271 | 2,271 | -97 (-4.10%) | 246,500 |
21 Feb 2018 | JPY | 2,394 | 2,439 | 2,350 | 2,368 | 2,368 | -3 (-0.13%) | 188,700 |
20 Feb 2018 | JPY | 2,356 | 2,382 | 2,316 | 2,371 | 2,371 | +10 (+0.42%) | 91,600 |
19 Feb 2018 | JPY | 2,361 | 2,388 | 2,342 | 2,361 | 2,361 | +36 (+1.55%) | 99,800 |
16 Feb 2018 | JPY | 2,270 | 2,339 | 2,249 | 2,325 | 2,325 | +82 (+3.66%) | 130,000 |
15 Feb 2018 | JPY | 2,210 | 2,249 | 2,183 | 2,243 | 2,243 | +46 (+2.09%) | 158,100 |
14 Feb 2018 | JPY | 2,190 | 2,209 | 2,150 | 2,197 | 2,197 | +5 (+0.23%) | 198,500 |
13 Feb 2018 | JPY | 2,286 | 2,286 | 2,150 | 2,192 | 2,192 | -64 (-2.84%) | 348,700 |
12 Feb 2018 | JPY | 2,256 | 2,256 | 2,256 | 2,256 | 2,256 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,167 | 2,257 | 2,167 | 2,256 | 2,256 | -61 (-2.63%) | 249,000 |
8 Feb 2018 | JPY | 2,244 | 2,330 | 2,244 | 2,317 | 2,317 | +79 (+3.53%) | 205,900 |
7 Feb 2018 | JPY | 2,349 | 2,380 | 2,237 | 2,238 | 2,238 | +27 (+1.22%) | 278,300 |
6 Feb 2018 | JPY | 2,231 | 2,283 | 2,119 | 2,211 | 2,211 | -143 (-6.07%) | 601,100 |
5 Feb 2018 | JPY | 2,308 | 2,440 | 2,308 | 2,354 | 2,354 | -37 (-1.55%) | 463,000 |
2 Feb 2018 | JPY | 2,396 | 2,416 | 2,339 | 2,391 | 2,391 | +1 (+0.04%) | 222,700 |
1 Feb 2018 | JPY | 2,372 | 2,425 | 2,356 | 2,390 | 2,390 | +43 (+1.83%) | 221,400 |
31 Jan 2018 | JPY | 2,294 | 2,381 | 2,285 | 2,347 | 2,347 | +6 (+0.26%) | 264,300 |
30 Jan 2018 | JPY | 2,400 | 2,428 | 2,307 | 2,341 | 2,341 | -62 (-2.58%) | 458,200 |
29 Jan 2018 | JPY | 2,364 | 2,416 | 2,341 | 2,403 | 2,403 | +49 (+2.08%) | 301,800 |
26 Jan 2018 | JPY | 2,329 | 2,366 | 2,313 | 2,354 | 2,354 | +54 (+2.35%) | 212,700 |
25 Jan 2018 | JPY | 2,332 | 2,350 | 2,295 | 2,300 | 2,300 | -56 (-2.38%) | 250,000 |
24 Jan 2018 | JPY | 2,340 | 2,385 | 2,312 | 2,356 | 2,356 | -12 (-0.51%) | 315,700 |
23 Jan 2018 | JPY | 2,280 | 2,387 | 2,266 | 2,368 | 2,368 | +113 (+5.01%) | 506,800 |
22 Jan 2018 | JPY | 2,267 | 2,280 | 2,227 | 2,255 | 2,255 | -3 (-0.13%) | 270,500 |
19 Jan 2018 | JPY | 2,300 | 2,300 | 2,247 | 2,258 | 2,258 | -12 (-0.53%) | 290,300 |
18 Jan 2018 | JPY | 2,412 | 2,417 | 2,255 | 2,270 | 2,270 | -106 (-4.46%) | 599,300 |
17 Jan 2018 | JPY | 2,481 | 2,482 | 2,346 | 2,376 | 2,376 | -128 (-5.11%) | 706,400 |
16 Jan 2018 | JPY | 2,530 | 2,600 | 2,480 | 2,504 | 2,504 | -52 (-2.03%) | 716,100 |
15 Jan 2018 | JPY | 2,419 | 2,622 | 2,413 | 2,556 | 2,556 | +287 (+12.65%) | 1,518,900 |