Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | JPY | 2,160 | 4,370 | 2,142.5 | 2,152.5 | 2,152.5 | -7.5 (-0.35%) | 774,200 |
28 Feb 2018 | JPY | 2,165 | 4,380 | 2,160 | 2,160 | 2,160 | -2.5 (-0.12%) | 497,400 |
27 Feb 2018 | JPY | 2,172.5 | 4,365 | 2,152.5 | 2,162.5 | 2,162.5 | 0.0 (0.0%) | 366,000 |
26 Feb 2018 | JPY | 2,160 | 4,330 | 2,140 | 2,162.5 | 2,162.5 | -2.5 (-0.12%) | 331,800 |
23 Feb 2018 | JPY | 2,167.5 | 4,360 | 2,152.5 | 2,165 | 2,165 | -5 (-0.23%) | 201,800 |
22 Feb 2018 | JPY | 2,177.5 | 4,355 | 2,147.5 | 2,170 | 2,170 | -22.5 (-1.03%) | 309,400 |
21 Feb 2018 | JPY | 2,187.5 | 4,420 | 2,177.5 | 2,192.5 | 2,192.5 | +2.5 (+0.11%) | 220,400 |
20 Feb 2018 | JPY | 2,205 | 4,425 | 2,177.5 | 2,190 | 2,190 | -20 (-0.90%) | 213,000 |
19 Feb 2018 | JPY | 2,197.5 | 4,435 | 2,175 | 2,210 | 2,210 | +32.5 (+1.49%) | 283,200 |
16 Feb 2018 | JPY | 2,140 | 4,375 | 2,140 | 2,177.5 | 2,177.5 | +52.5 (+2.47%) | 311,600 |
15 Feb 2018 | JPY | 2,157.5 | 4,325 | 2,117.5 | 2,125 | 2,125 | -32.5 (-1.51%) | 336,000 |
14 Feb 2018 | JPY | 2,177.5 | 4,385 | 2,135 | 2,157.5 | 2,157.5 | +7.5 (+0.35%) | 562,800 |
13 Feb 2018 | JPY | 2,212.5 | 4,425 | 2,137.5 | 2,150 | 2,150 | -50 (-2.27%) | 547,400 |
12 Feb 2018 | JPY | 2,200 | 4,400 | 2,200 | 2,200 | 2,200 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,212.5 | 4,450 | 2,167.5 | 2,200 | 2,200 | -72.5 (-3.19%) | 870,000 |
8 Feb 2018 | JPY | 2,277.5 | 4,695 | 2,255 | 2,272.5 | 2,272.5 | -65 (-2.78%) | 1,038,600 |
7 Feb 2018 | JPY | 2,490 | 5,080 | 2,195 | 2,337.5 | 2,337.5 | -85 (-3.51%) | 1,796,400 |
6 Feb 2018 | JPY | 2,445 | 4,935 | 2,377.5 | 2,422.5 | 2,422.5 | -107.5 (-4.25%) | 735,000 |
5 Feb 2018 | JPY | 2,615 | 5,300 | 2,525 | 2,530 | 2,530 | -65 (-2.50%) | 434,400 |
2 Feb 2018 | JPY | 2,580 | 5,230 | 2,550 | 2,595 | 2,595 | -25 (-0.95%) | 334,800 |
1 Feb 2018 | JPY | 2,585 | 5,260 | 2,570 | 2,620 | 2,620 | +50 (+1.95%) | 428,600 |
31 Jan 2018 | JPY | 2,645 | 5,350 | 2,565 | 2,570 | 2,570 | -100 (-3.75%) | 535,200 |
30 Jan 2018 | JPY | 2,710 | 5,500 | 2,665 | 2,670 | 2,670 | -15 (-0.56%) | 606,800 |
29 Jan 2018 | JPY | 2,660 | 5,390 | 2,635 | 2,685 | 2,685 | +55 (+2.09%) | 490,800 |
26 Jan 2018 | JPY | 2,620 | 5,290 | 2,605 | 2,630 | 2,630 | +10 (+0.38%) | 442,800 |
25 Jan 2018 | JPY | 2,645 | 5,310 | 2,620 | 2,620 | 2,620 | -25 (-0.95%) | 288,600 |
24 Jan 2018 | JPY | 2,670 | 5,370 | 2,645 | 2,645 | 2,645 | -45 (-1.67%) | 251,800 |
23 Jan 2018 | JPY | 2,670 | 5,400 | 2,665 | 2,690 | 2,690 | +25 (+0.94%) | 226,600 |
22 Jan 2018 | JPY | 2,660 | 5,350 | 2,625 | 2,665 | 2,665 | +30 (+1.14%) | 258,400 |
19 Jan 2018 | JPY | 2,595 | 5,310 | 2,595 | 2,635 | 2,635 | +60 (+2.33%) | 300,800 |