Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | JPY | 3,510 | 3,630 | 3,510 | 3,565 | 3,565 | +95 (+2.74%) | 105,500 |
18 Jan 2018 | JPY | 3,490 | 3,670 | 3,390 | 3,470 | 3,470 | +30 (+0.87%) | 109,900 |
17 Jan 2018 | JPY | 3,390 | 3,465 | 3,355 | 3,440 | 3,440 | +15 (+0.44%) | 58,600 |
16 Jan 2018 | JPY | 3,555 | 3,555 | 3,365 | 3,425 | 3,425 | -165 (-4.60%) | 109,300 |
15 Jan 2018 | JPY | 3,435 | 3,640 | 3,305 | 3,590 | 3,590 | +120 (+3.46%) | 187,900 |
12 Jan 2018 | JPY | 3,760 | 3,760 | 3,410 | 3,470 | 3,470 | -205 (-5.58%) | 129,500 |
11 Jan 2018 | JPY | 3,720 | 3,975 | 3,610 | 3,675 | 3,675 | -10 (-0.27%) | 172,100 |
10 Jan 2018 | JPY | 4,100 | 4,270 | 3,620 | 3,685 | 3,685 | -365 (-9.01%) | 288,900 |
9 Jan 2018 | JPY | 3,950 | 4,100 | 3,940 | 4,050 | 4,050 | +225 (+5.88%) | 169,400 |
8 Jan 2018 | JPY | 3,825 | 3,825 | 3,825 | 3,825 | 3,825 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 3,700 | 3,910 | 3,560 | 3,825 | 3,825 | +175 (+4.79%) | 94,100 |
4 Jan 2018 | JPY | 3,715 | 3,850 | 3,615 | 3,650 | 3,650 | +120 (+3.40%) | 103,900 |
3 Jan 2018 | JPY | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 3,530 | 3,530 | 3,530 | 3,530 | 3,530 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,585 | 3,595 | 3,525 | 3,530 | 3,530 | -25 (-0.70%) | 35,500 |
28 Dec 2017 | JPY | 3,665 | 3,750 | 3,520 | 3,555 | 3,555 | -135 (-3.66%) | 114,500 |
27 Dec 2017 | JPY | 3,540 | 3,755 | 3,500 | 3,690 | 3,690 | +285 (+8.37%) | 175,100 |
26 Dec 2017 | JPY | 3,500 | 3,625 | 3,380 | 3,405 | 3,405 | -75 (-2.16%) | 148,600 |
25 Dec 2017 | JPY | 3,360 | 3,665 | 3,360 | 3,480 | 3,480 | +135 (+4.04%) | 244,400 |
22 Dec 2017 | JPY | 3,135 | 3,355 | 2,995 | 3,345 | 3,345 | +165 (+5.19%) | 165,500 |
21 Dec 2017 | JPY | 2,885 | 3,250 | 2,790 | 3,180 | 3,180 | +267 (+9.17%) | 179,400 |
20 Dec 2017 | JPY | 2,974 | 3,020 | 2,908 | 2,913 | 2,913 | -61 (-2.05%) | 36,600 |
19 Dec 2017 | JPY | 2,826 | 2,989 | 2,770 | 2,974 | 2,974 | +132 (+4.64%) | 65,500 |
18 Dec 2017 | JPY | 2,932 | 2,979 | 2,721 | 2,842 | 2,842 | -66 (-2.27%) | 93,000 |
15 Dec 2017 | JPY | 2,965 | 3,030 | 2,881 | 2,908 | 2,908 | -80 (-2.68%) | 74,700 |
14 Dec 2017 | JPY | 2,910 | 3,000 | 2,861 | 2,988 | 2,988 | +74 (+2.54%) | 172,000 |
13 Dec 2017 | JPY | 2,795 | 3,005 | 2,781 | 2,914 | 2,914 | +119 (+4.26%) | 130,000 |
12 Dec 2017 | JPY | 2,880 | 2,965 | 2,722 | 2,795 | 2,795 | -71 (-2.48%) | 117,800 |
11 Dec 2017 | JPY | 2,760 | 2,925 | 2,672 | 2,866 | 2,866 | +105 (+3.80%) | 159,400 |