Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | JPY | 2,245 | 2,288 | 2,208 | 2,269 | 2,269 | +58 (+2.62%) | 329,600 |
11 Jan 2018 | JPY | 2,216 | 2,250 | 2,194 | 2,211 | 2,211 | -3 (-0.14%) | 187,100 |
10 Jan 2018 | JPY | 2,230 | 2,239 | 2,180 | 2,214 | 2,214 | -44 (-1.95%) | 259,100 |
9 Jan 2018 | JPY | 2,280 | 2,281 | 2,207 | 2,258 | 2,258 | -9 (-0.40%) | 258,800 |
8 Jan 2018 | JPY | 2,267 | 2,267 | 2,267 | 2,267 | 2,267 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,285 | 2,292 | 2,247 | 2,267 | 2,267 | -13 (-0.57%) | 155,900 |
4 Jan 2018 | JPY | 2,302 | 2,319 | 2,231 | 2,280 | 2,280 | -7 (-0.31%) | 243,400 |
3 Jan 2018 | JPY | 2,287 | 2,287 | 2,287 | 2,287 | 2,287 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,287 | 2,287 | 2,287 | 2,287 | 2,287 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,287 | 2,287 | 2,287 | 2,287 | 2,287 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,287 | 2,336 | 2,270 | 2,287 | 2,287 | +24 (+1.06%) | 263,100 |
28 Dec 2017 | JPY | 2,382 | 2,386 | 2,245 | 2,263 | 2,263 | -117 (-4.92%) | 458,700 |
27 Dec 2017 | JPY | 2,379 | 2,418 | 2,344 | 2,380 | 2,380 | -11 (-0.46%) | 348,600 |
26 Dec 2017 | JPY | 2,315 | 2,396 | 2,315 | 2,391 | 2,391 | +78 (+3.37%) | 499,700 |
25 Dec 2017 | JPY | 2,303 | 2,340 | 2,286 | 2,313 | 2,313 | +4 (+0.17%) | 315,800 |
22 Dec 2017 | JPY | 2,239 | 2,338 | 2,208 | 2,309 | 2,309 | +70 (+3.13%) | 620,300 |
21 Dec 2017 | JPY | 2,180 | 2,318 | 2,168 | 2,239 | 2,239 | +246 (+12.34%) | 1,139,700 |
20 Dec 2017 | JPY | 2,028 | 2,045 | 1,983 | 1,993 | 1,993 | -39 (-1.92%) | 244,400 |
19 Dec 2017 | JPY | 1,933 | 2,043 | 1,915 | 2,032 | 2,032 | +99 (+5.12%) | 347,700 |
18 Dec 2017 | JPY | 1,903 | 1,943 | 1,891 | 1,933 | 1,933 | +53 (+2.82%) | 221,900 |
15 Dec 2017 | JPY | 1,905 | 1,941 | 1,865 | 1,880 | 1,880 | -14 (-0.74%) | 254,200 |
14 Dec 2017 | JPY | 1,839 | 1,944 | 1,831 | 1,894 | 1,894 | +73 (+4.01%) | 353,800 |
13 Dec 2017 | JPY | 1,843 | 1,863 | 1,796 | 1,821 | 1,821 | -15 (-0.82%) | 232,000 |
12 Dec 2017 | JPY | 1,885 | 1,904 | 1,834 | 1,836 | 1,836 | -52 (-2.75%) | 211,700 |
11 Dec 2017 | JPY | 1,907 | 1,914 | 1,851 | 1,888 | 1,888 | -12 (-0.63%) | 151,700 |
8 Dec 2017 | JPY | 1,825 | 1,900 | 1,825 | 1,900 | 1,900 | +51 (+2.76%) | 250,100 |
7 Dec 2017 | JPY | 1,875 | 1,924 | 1,841 | 1,849 | 1,849 | +1 (+0.05%) | 334,400 |
6 Dec 2017 | JPY | 1,870 | 1,875 | 1,831 | 1,848 | 1,848 | -22 (-1.18%) | 238,700 |
5 Dec 2017 | JPY | 1,934 | 1,954 | 1,823 | 1,870 | 1,870 | -86 (-4.40%) | 462,100 |
4 Dec 2017 | JPY | 1,954 | 2,006 | 1,937 | 1,956 | 1,956 | -38 (-1.91%) | 443,200 |