Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 3,520 | 3,580 | 3,475 | 3,520 | 3,520 | -110 (-3.03%) | 53,600 |
1 Mar 2018 | JPY | 3,645 | 3,680 | 3,580 | 3,630 | 3,630 | -85 (-2.29%) | 32,100 |
28 Feb 2018 | JPY | 3,530 | 3,725 | 3,520 | 3,715 | 3,715 | +130 (+3.63%) | 59,100 |
27 Feb 2018 | JPY | 3,615 | 3,650 | 3,500 | 3,585 | 3,585 | -5 (-0.14%) | 62,000 |
26 Feb 2018 | JPY | 3,750 | 3,750 | 3,555 | 3,590 | 3,590 | -185 (-4.90%) | 94,500 |
23 Feb 2018 | JPY | 3,900 | 3,930 | 3,715 | 3,775 | 3,775 | -105 (-2.71%) | 97,000 |
22 Feb 2018 | JPY | 3,895 | 3,965 | 3,750 | 3,880 | 3,880 | -10 (-0.26%) | 130,200 |
21 Feb 2018 | JPY | 3,750 | 3,910 | 3,660 | 3,890 | 3,890 | +160 (+4.29%) | 139,600 |
20 Feb 2018 | JPY | 3,575 | 3,745 | 3,520 | 3,730 | 3,730 | +85 (+2.33%) | 104,300 |
19 Feb 2018 | JPY | 3,440 | 3,645 | 3,400 | 3,645 | 3,645 | +305 (+9.13%) | 104,900 |
16 Feb 2018 | JPY | 3,470 | 3,470 | 3,305 | 3,340 | 3,340 | -50 (-1.47%) | 76,700 |
15 Feb 2018 | JPY | 3,275 | 3,395 | 3,225 | 3,390 | 3,390 | +235 (+7.45%) | 67,000 |
14 Feb 2018 | JPY | 3,145 | 3,330 | 3,060 | 3,155 | 3,155 | +45 (+1.45%) | 77,800 |
13 Feb 2018 | JPY | 3,545 | 3,545 | 3,025 | 3,110 | 3,110 | -320 (-9.33%) | 151,200 |
12 Feb 2018 | JPY | 3,430 | 3,430 | 3,430 | 3,430 | 3,430 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 3,045 | 3,465 | 2,935 | 3,430 | 3,430 | +175 (+5.38%) | 247,900 |
8 Feb 2018 | JPY | 3,070 | 3,255 | 2,911 | 3,255 | 3,255 | +502 (+18.23%) | 186,900 |
7 Feb 2018 | JPY | 3,135 | 3,135 | 2,753 | 2,753 | 2,753 | +37 (+1.36%) | 107,700 |
6 Feb 2018 | JPY | 2,900 | 2,999 | 2,650 | 2,716 | 2,716 | -474 (-14.86%) | 163,400 |
5 Feb 2018 | JPY | 3,080 | 3,215 | 3,080 | 3,190 | 3,190 | -90 (-2.74%) | 54,500 |
2 Feb 2018 | JPY | 3,260 | 3,280 | 3,150 | 3,280 | 3,280 | +45 (+1.39%) | 39,400 |
1 Feb 2018 | JPY | 3,230 | 3,300 | 3,150 | 3,235 | 3,235 | +30 (+0.94%) | 52,100 |
31 Jan 2018 | JPY | 3,170 | 3,315 | 3,150 | 3,205 | 3,205 | -85 (-2.58%) | 83,900 |
30 Jan 2018 | JPY | 3,390 | 3,400 | 3,235 | 3,290 | 3,290 | -120 (-3.52%) | 82,600 |
29 Jan 2018 | JPY | 3,530 | 3,630 | 3,390 | 3,410 | 3,410 | -120 (-3.40%) | 66,900 |
26 Jan 2018 | JPY | 3,650 | 3,665 | 3,520 | 3,530 | 3,530 | -85 (-2.35%) | 63,200 |
25 Jan 2018 | JPY | 3,575 | 3,670 | 3,480 | 3,615 | 3,615 | -15 (-0.41%) | 64,900 |
24 Jan 2018 | JPY | 3,700 | 3,780 | 3,580 | 3,630 | 3,630 | -70 (-1.89%) | 94,600 |
23 Jan 2018 | JPY | 3,770 | 3,895 | 3,660 | 3,700 | 3,700 | -55 (-1.46%) | 187,700 |
22 Jan 2018 | JPY | 3,700 | 3,880 | 3,625 | 3,755 | 3,755 | +190 (+5.33%) | 198,700 |