Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | JPY | 3,775 | 3,790 | 3,690 | 3,690 | 3,690 | -45 (-1.20%) | 239,700 |
17 Jan 2018 | JPY | 3,720 | 3,765 | 3,715 | 3,735 | 3,735 | +5 (+0.13%) | 140,700 |
16 Jan 2018 | JPY | 3,655 | 3,745 | 3,655 | 3,730 | 3,730 | +75 (+2.05%) | 155,400 |
15 Jan 2018 | JPY | 3,650 | 3,690 | 3,640 | 3,655 | 3,655 | +5 (+0.14%) | 158,100 |
12 Jan 2018 | JPY | 3,715 | 3,715 | 3,640 | 3,650 | 3,650 | -95 (-2.54%) | 267,500 |
11 Jan 2018 | JPY | 3,750 | 3,770 | 3,735 | 3,745 | 3,745 | +10 (+0.27%) | 161,700 |
10 Jan 2018 | JPY | 3,760 | 3,765 | 3,730 | 3,735 | 3,735 | -25 (-0.66%) | 110,100 |
9 Jan 2018 | JPY | 3,750 | 3,765 | 3,730 | 3,760 | 3,760 | 0.0 (0.0%) | 167,300 |
8 Jan 2018 | JPY | 3,760 | 3,760 | 3,760 | 3,760 | 3,760 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 3,785 | 3,785 | 3,735 | 3,760 | 3,760 | -15 (-0.40%) | 129,100 |
4 Jan 2018 | JPY | 3,755 | 3,775 | 3,730 | 3,775 | 3,775 | +35 (+0.94%) | 195,500 |
3 Jan 2018 | JPY | 3,740 | 3,740 | 3,740 | 3,740 | 3,740 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 3,740 | 3,740 | 3,740 | 3,740 | 3,740 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 3,740 | 3,740 | 3,740 | 3,740 | 3,740 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,755 | 3,755 | 3,720 | 3,740 | 3,740 | -25 (-0.66%) | 95,900 |
28 Dec 2017 | JPY | 3,800 | 3,800 | 3,755 | 3,765 | 3,765 | -40 (-1.05%) | 96,600 |
27 Dec 2017 | JPY | 3,840 | 3,840 | 3,795 | 3,805 | 3,805 | -5 (-0.13%) | 66,500 |
26 Dec 2017 | JPY | 3,820 | 3,835 | 3,805 | 3,810 | 3,810 | 0.0 (0.0%) | 99,100 |
25 Dec 2017 | JPY | 3,795 | 3,830 | 3,780 | 3,810 | 3,810 | +45 (+1.20%) | 95,700 |
22 Dec 2017 | JPY | 3,725 | 3,775 | 3,725 | 3,765 | 3,765 | +30 (+0.80%) | 130,500 |
21 Dec 2017 | JPY | 3,745 | 3,745 | 3,700 | 3,735 | 3,735 | -30 (-0.80%) | 217,400 |
20 Dec 2017 | JPY | 3,800 | 3,805 | 3,760 | 3,765 | 3,765 | -50 (-1.31%) | 162,100 |
19 Dec 2017 | JPY | 3,840 | 3,840 | 3,805 | 3,815 | 3,815 | -15 (-0.39%) | 111,300 |
18 Dec 2017 | JPY | 3,840 | 3,845 | 3,805 | 3,830 | 3,830 | +15 (+0.39%) | 134,800 |
15 Dec 2017 | JPY | 3,810 | 3,835 | 3,785 | 3,815 | 3,815 | -25 (-0.65%) | 204,200 |
14 Dec 2017 | JPY | 3,850 | 3,855 | 3,805 | 3,840 | 3,840 | +10 (+0.26%) | 155,500 |
13 Dec 2017 | JPY | 3,850 | 3,860 | 3,815 | 3,830 | 3,830 | -30 (-0.78%) | 149,100 |
12 Dec 2017 | JPY | 3,855 | 3,870 | 3,825 | 3,860 | 3,860 | +15 (+0.39%) | 227,800 |
11 Dec 2017 | JPY | 3,850 | 3,855 | 3,785 | 3,845 | 3,845 | +10 (+0.26%) | 217,200 |
8 Dec 2017 | JPY | 3,775 | 3,840 | 3,775 | 3,835 | 3,835 | +35 (+0.92%) | 265,400 |