Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | JPY | 2,427 | 2,564 | 2,427 | 2,490 | 2,490 | +63 (+2.60%) | 60,900 |
17 Jan 2018 | JPY | 2,497 | 2,497 | 2,416 | 2,427 | 2,427 | -96 (-3.80%) | 55,300 |
16 Jan 2018 | JPY | 2,591 | 2,638 | 2,513 | 2,523 | 2,523 | -68 (-2.62%) | 40,800 |
15 Jan 2018 | JPY | 2,670 | 2,679 | 2,481 | 2,591 | 2,591 | -29 (-1.11%) | 86,700 |
12 Jan 2018 | JPY | 2,599 | 2,740 | 2,504 | 2,620 | 2,620 | +49 (+1.91%) | 147,200 |
11 Jan 2018 | JPY | 2,400 | 2,600 | 2,382 | 2,571 | 2,571 | +166 (+6.90%) | 140,800 |
10 Jan 2018 | JPY | 2,256 | 2,419 | 2,256 | 2,405 | 2,405 | +132 (+5.81%) | 63,400 |
9 Jan 2018 | JPY | 2,180 | 2,280 | 2,180 | 2,273 | 2,273 | +112 (+5.18%) | 52,700 |
8 Jan 2018 | JPY | 2,161 | 2,161 | 2,161 | 2,161 | 2,161 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,169 | 2,171 | 2,161 | 2,161 | 2,161 | -9 (-0.41%) | 13,300 |
4 Jan 2018 | JPY | 2,174 | 2,178 | 2,159 | 2,170 | 2,170 | +12 (+0.56%) | 25,900 |
3 Jan 2018 | JPY | 2,158 | 2,158 | 2,158 | 2,158 | 2,158 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,158 | 2,158 | 2,158 | 2,158 | 2,158 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,158 | 2,158 | 2,158 | 2,158 | 2,158 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,122 | 2,160 | 2,117 | 2,158 | 2,158 | +38 (+1.79%) | 25,100 |
28 Dec 2017 | JPY | 2,149 | 2,154 | 2,118 | 2,120 | 2,120 | -30 (-1.40%) | 12,700 |
27 Dec 2017 | JPY | 2,125 | 2,154 | 2,124 | 2,150 | 2,150 | +40 (+1.90%) | 13,500 |
26 Dec 2017 | JPY | 2,149 | 2,149 | 2,109 | 2,110 | 2,110 | -35 (-1.63%) | 19,300 |
25 Dec 2017 | JPY | 2,163 | 2,163 | 2,121 | 2,145 | 2,145 | -29 (-1.33%) | 25,000 |
22 Dec 2017 | JPY | 2,100 | 2,210 | 2,082 | 2,174 | 2,174 | +119 (+5.79%) | 96,200 |
21 Dec 2017 | JPY | 2,051 | 2,063 | 2,031 | 2,055 | 2,055 | +4 (+0.20%) | 17,500 |
20 Dec 2017 | JPY | 2,064 | 2,068 | 2,051 | 2,051 | 2,051 | -13 (-0.63%) | 8,900 |
19 Dec 2017 | JPY | 2,068 | 2,080 | 2,064 | 2,064 | 2,064 | -4 (-0.19%) | 9,500 |
18 Dec 2017 | JPY | 2,092 | 2,093 | 2,068 | 2,068 | 2,068 | -24 (-1.15%) | 14,500 |
15 Dec 2017 | JPY | 2,075 | 2,095 | 2,066 | 2,092 | 2,092 | +21 (+1.01%) | 17,400 |
14 Dec 2017 | JPY | 2,080 | 2,080 | 2,053 | 2,071 | 2,071 | +22 (+1.07%) | 13,900 |
13 Dec 2017 | JPY | 2,068 | 2,068 | 2,035 | 2,049 | 2,049 | -19 (-0.92%) | 17,100 |
12 Dec 2017 | JPY | 2,030 | 2,075 | 2,028 | 2,068 | 2,068 | +66 (+3.30%) | 32,400 |
11 Dec 2017 | JPY | 1,950 | 2,009 | 1,950 | 2,002 | 2,002 | -83 (-3.98%) | 100,000 |
8 Dec 2017 | JPY | 2,120 | 2,127 | 2,085 | 2,085 | 2,085 | -36 (-1.70%) | 26,900 |