Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 2,370 | 2,383.3333 | 2,360 | 2,366.6668 | 2,366.6668 | -36.666 (-1.53%) | 606,000 |
1 Mar 2018 | JPY | 2,436.6668 | 2,436.6668 | 2,400 | 2,403.3333 | 2,403.3333 | -36.667 (-1.50%) | 657,600 |
28 Feb 2018 | JPY | 2,443.3333 | 2,476.6668 | 2,440 | 2,440 | 2,440 | -23.333 (-0.95%) | 749,100 |
27 Feb 2018 | JPY | 2,470 | 2,473.3333 | 2,450 | 2,463.3333 | 2,463.3333 | +3.333 (+0.14%) | 426,900 |
26 Feb 2018 | JPY | 2,470 | 2,473.3333 | 2,453.3333 | 2,460 | 2,460 | 0.0 (0.0%) | 610,800 |
23 Feb 2018 | JPY | 2,476.6668 | 2,480 | 2,456.6668 | 2,460 | 2,460 | -10 (-0.40%) | 323,700 |
22 Feb 2018 | JPY | 2,466.6668 | 2,480 | 2,450 | 2,470 | 2,470 | -23.333 (-0.94%) | 421,200 |
21 Feb 2018 | JPY | 2,473.3333 | 2,500 | 2,453.3333 | 2,493.3333 | 2,493.3333 | +16.666 (+0.67%) | 457,500 |
20 Feb 2018 | JPY | 2,510 | 2,510 | 2,470 | 2,476.6668 | 2,476.6668 | -33.333 (-1.33%) | 446,100 |
19 Feb 2018 | JPY | 2,503.3333 | 2,523.3333 | 2,486.6668 | 2,510 | 2,510 | +43.333 (+1.76%) | 441,900 |
16 Feb 2018 | JPY | 2,453.3333 | 2,483.3333 | 2,450 | 2,466.6668 | 2,466.6668 | +26.667 (+1.09%) | 609,900 |
15 Feb 2018 | JPY | 2,450 | 2,463.3333 | 2,436.6668 | 2,440 | 2,440 | +6.667 (+0.27%) | 519,300 |
14 Feb 2018 | JPY | 2,446.6668 | 2,463.3333 | 2,423.3333 | 2,433.3333 | 2,433.3333 | -40 (-1.62%) | 845,100 |
13 Feb 2018 | JPY | 2,530 | 2,533.3333 | 2,466.6668 | 2,473.3333 | 2,473.3333 | -36.667 (-1.46%) | 775,800 |
12 Feb 2018 | JPY | 2,510 | 2,510 | 2,510 | 2,510 | 2,510 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,470 | 2,516.6668 | 2,470 | 2,510 | 2,510 | -23.333 (-0.92%) | 809,400 |
8 Feb 2018 | JPY | 2,533.3333 | 2,563.3333 | 2,530 | 2,533.3333 | 2,533.3333 | +10 (+0.40%) | 869,700 |
7 Feb 2018 | JPY | 2,520 | 2,586.6668 | 2,520 | 2,523.3333 | 2,523.3333 | -96.667 (-3.69%) | 2,021,100 |
6 Feb 2018 | JPY | 2,623.3333 | 2,630 | 2,560 | 2,620 | 2,620 | -60 (-2.24%) | 1,128,300 |
5 Feb 2018 | JPY | 2,700 | 2,720 | 2,673.3333 | 2,680 | 2,680 | -63.333 (-2.31%) | 708,900 |
2 Feb 2018 | JPY | 2,743.3333 | 2,753.3333 | 2,710 | 2,743.3333 | 2,743.3333 | -6.667 (-0.24%) | 529,200 |
1 Feb 2018 | JPY | 2,700 | 2,750 | 2,700 | 2,750 | 2,750 | +56.667 (+2.10%) | 533,400 |
31 Jan 2018 | JPY | 2,706.6668 | 2,746.6668 | 2,693.3333 | 2,693.3333 | 2,693.3333 | -16.667 (-0.62%) | 778,800 |
30 Jan 2018 | JPY | 2,733.3333 | 2,743.3333 | 2,706.6668 | 2,710 | 2,710 | -23.333 (-0.85%) | 553,200 |
29 Jan 2018 | JPY | 2,740 | 2,750 | 2,726.6668 | 2,733.3333 | 2,733.3333 | +10 (+0.37%) | 336,000 |
26 Jan 2018 | JPY | 2,716.6668 | 2,743.3333 | 2,716.6668 | 2,723.3333 | 2,723.3333 | +23.333 (+0.86%) | 505,800 |
25 Jan 2018 | JPY | 2,696.6668 | 2,710 | 2,686.6668 | 2,700 | 2,700 | -20 (-0.74%) | 430,500 |
24 Jan 2018 | JPY | 2,733.3333 | 2,740 | 2,716.6668 | 2,720 | 2,720 | -10 (-0.37%) | 314,100 |
23 Jan 2018 | JPY | 2,723.3333 | 2,736.6668 | 2,713.3333 | 2,730 | 2,730 | +26.667 (+0.99%) | 369,000 |
22 Jan 2018 | JPY | 2,710 | 2,716.6668 | 2,690 | 2,703.3333 | 2,703.3333 | -3.333 (-0.12%) | 454,200 |