Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | JPY | 3,465 | 3,470 | 3,155 | 3,230 | 3,230 | -445 (-12.11%) | 62,700 |
5 Feb 2018 | JPY | 3,660 | 3,715 | 3,605 | 3,675 | 3,675 | -125 (-3.29%) | 21,300 |
2 Feb 2018 | JPY | 3,850 | 3,890 | 3,750 | 3,800 | 3,800 | -30 (-0.78%) | 26,700 |
1 Feb 2018 | JPY | 3,850 | 4,000 | 3,820 | 3,830 | 3,830 | +10 (+0.26%) | 28,200 |
31 Jan 2018 | JPY | 3,800 | 3,880 | 3,740 | 3,820 | 3,820 | -30 (-0.78%) | 27,000 |
30 Jan 2018 | JPY | 4,040 | 4,040 | 3,805 | 3,850 | 3,850 | -205 (-5.06%) | 66,400 |
29 Jan 2018 | JPY | 4,190 | 4,200 | 3,940 | 4,055 | 4,055 | -80 (-1.93%) | 36,400 |
26 Jan 2018 | JPY | 4,300 | 4,300 | 4,080 | 4,135 | 4,135 | -100 (-2.36%) | 37,500 |
25 Jan 2018 | JPY | 4,230 | 4,330 | 4,230 | 4,235 | 4,235 | -15 (-0.35%) | 20,900 |
24 Jan 2018 | JPY | 4,310 | 4,430 | 4,220 | 4,250 | 4,250 | -75 (-1.73%) | 33,500 |
23 Jan 2018 | JPY | 4,385 | 4,530 | 4,310 | 4,325 | 4,325 | +80 (+1.88%) | 89,500 |
22 Jan 2018 | JPY | 4,310 | 4,480 | 4,180 | 4,245 | 4,245 | -95 (-2.19%) | 114,100 |
19 Jan 2018 | JPY | 4,170 | 4,345 | 4,170 | 4,340 | 4,340 | +220 (+5.34%) | 65,100 |
18 Jan 2018 | JPY | 4,055 | 4,330 | 4,055 | 4,120 | 4,120 | +120 (+3%) | 95,800 |
17 Jan 2018 | JPY | 4,085 | 4,085 | 3,985 | 4,000 | 4,000 | -90 (-2.20%) | 21,200 |
16 Jan 2018 | JPY | 4,200 | 4,230 | 4,090 | 4,090 | 4,090 | -100 (-2.39%) | 32,200 |
15 Jan 2018 | JPY | 4,015 | 4,190 | 4,015 | 4,190 | 4,190 | +180 (+4.49%) | 43,300 |
12 Jan 2018 | JPY | 3,965 | 4,075 | 3,965 | 4,010 | 4,010 | +60 (+1.52%) | 22,500 |
11 Jan 2018 | JPY | 4,000 | 4,075 | 3,940 | 3,950 | 3,950 | -85 (-2.11%) | 29,200 |
10 Jan 2018 | JPY | 3,915 | 4,145 | 3,910 | 4,035 | 4,035 | +105 (+2.67%) | 41,700 |
9 Jan 2018 | JPY | 4,040 | 4,045 | 3,905 | 3,930 | 3,930 | -110 (-2.72%) | 42,100 |
8 Jan 2018 | JPY | 4,040 | 4,040 | 4,040 | 4,040 | 4,040 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 4,195 | 4,195 | 4,020 | 4,040 | 4,040 | -150 (-3.58%) | 54,000 |
4 Jan 2018 | JPY | 4,275 | 4,280 | 4,115 | 4,190 | 4,190 | -45 (-1.06%) | 46,500 |
3 Jan 2018 | JPY | 4,235 | 4,235 | 4,235 | 4,235 | 4,235 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 4,235 | 4,235 | 4,235 | 4,235 | 4,235 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 4,235 | 4,235 | 4,235 | 4,235 | 4,235 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 4,325 | 4,355 | 4,110 | 4,235 | 4,235 | +5 (+0.12%) | 80,400 |
28 Dec 2017 | JPY | 4,635 | 4,720 | 4,225 | 4,230 | 4,230 | -430 (-9.23%) | 234,100 |
27 Dec 2017 | JPY | 4,190 | 4,770 | 4,125 | 4,660 | 4,660 | +540 (+13.11%) | 377,700 |