Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | JPY | 4,860 | 4,908 | 4,858 | 4,870 | 4,870 | +32 (+0.66%) | 417,000 |
23 Feb 2018 | JPY | 4,822 | 4,852 | 4,812 | 4,838 | 4,838 | -12 (-0.25%) | 427,500 |
22 Feb 2018 | JPY | 4,840 | 4,862 | 4,802 | 4,850 | 4,850 | -28 (-0.57%) | 682,500 |
21 Feb 2018 | JPY | 4,798 | 4,898 | 4,788 | 4,878 | 4,878 | +90 (+1.88%) | 828,000 |
20 Feb 2018 | JPY | 4,806 | 4,810 | 4,776 | 4,788 | 4,788 | -16 (-0.33%) | 369,500 |
19 Feb 2018 | JPY | 4,770 | 4,826 | 4,752 | 4,804 | 4,804 | +76 (+1.61%) | 472,000 |
16 Feb 2018 | JPY | 4,640 | 4,750 | 4,634 | 4,728 | 4,728 | +86 (+1.85%) | 1,018,000 |
15 Feb 2018 | JPY | 4,740 | 4,744 | 4,634 | 4,642 | 4,642 | -104 (-2.19%) | 1,170,000 |
14 Feb 2018 | JPY | 4,790 | 4,804 | 4,716 | 4,746 | 4,746 | -50 (-1.04%) | 684,500 |
13 Feb 2018 | JPY | 4,860 | 4,886 | 4,788 | 4,796 | 4,796 | -14 (-0.29%) | 678,500 |
12 Feb 2018 | JPY | 4,810 | 4,810 | 4,810 | 4,810 | 4,810 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 4,764 | 4,816 | 4,720 | 4,810 | 4,810 | -54 (-1.11%) | 1,065,500 |
8 Feb 2018 | JPY | 4,906 | 4,920 | 4,844 | 4,864 | 4,864 | -42 (-0.86%) | 994,000 |
7 Feb 2018 | JPY | 5,022 | 5,084 | 4,906 | 4,906 | 4,906 | -68 (-1.37%) | 1,451,500 |
6 Feb 2018 | JPY | 5,094 | 5,106 | 4,930 | 4,974 | 4,974 | -286 (-5.44%) | 1,810,500 |
5 Feb 2018 | JPY | 5,282 | 5,314 | 5,242 | 5,260 | 5,260 | -98 (-1.83%) | 1,091,500 |
2 Feb 2018 | JPY | 5,252 | 5,396 | 5,250 | 5,358 | 5,358 | +76 (+1.44%) | 1,198,500 |
1 Feb 2018 | JPY | 5,290 | 5,294 | 5,254 | 5,282 | 5,282 | +38 (+0.72%) | 552,500 |
31 Jan 2018 | JPY | 5,266 | 5,318 | 5,244 | 5,244 | 5,244 | +24 (+0.46%) | 915,000 |
30 Jan 2018 | JPY | 5,226 | 5,244 | 5,214 | 5,220 | 5,220 | -10 (-0.19%) | 714,500 |
29 Jan 2018 | JPY | 5,262 | 5,280 | 5,222 | 5,230 | 5,230 | -34 (-0.65%) | 702,500 |
26 Jan 2018 | JPY | 5,286 | 5,300 | 5,256 | 5,264 | 5,264 | -8 (-0.15%) | 744,000 |
25 Jan 2018 | JPY | 5,314 | 5,318 | 5,272 | 5,272 | 5,272 | -50 (-0.94%) | 824,000 |
24 Jan 2018 | JPY | 5,330 | 5,362 | 5,304 | 5,322 | 5,322 | -10 (-0.19%) | 736,500 |
23 Jan 2018 | JPY | 5,320 | 5,370 | 5,304 | 5,332 | 5,332 | +50 (+0.95%) | 631,000 |
22 Jan 2018 | JPY | 5,276 | 5,326 | 5,274 | 5,282 | 5,282 | +6 (+0.11%) | 548,500 |
19 Jan 2018 | JPY | 5,320 | 5,336 | 5,270 | 5,276 | 5,276 | -42 (-0.79%) | 851,000 |
18 Jan 2018 | JPY | 5,360 | 5,410 | 5,308 | 5,318 | 5,318 | -26 (-0.49%) | 981,000 |
17 Jan 2018 | JPY | 5,350 | 5,362 | 5,332 | 5,344 | 5,344 | -8 (-0.15%) | 644,500 |
16 Jan 2018 | JPY | 5,332 | 5,364 | 5,330 | 5,352 | 5,352 | +30 (+0.56%) | 398,000 |