Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | JPY | 1,239 | 1,300 | 1,232 | 1,300 | 1,300 | +75 (+6.12%) | 54,600 |
16 Jan 2018 | JPY | 1,227 | 1,237 | 1,223 | 1,225 | 1,225 | +6 (+0.49%) | 12,600 |
15 Jan 2018 | JPY | 1,240 | 1,248 | 1,215 | 1,219 | 1,219 | +5 (+0.41%) | 14,700 |
12 Jan 2018 | JPY | 1,199 | 1,219 | 1,199 | 1,214 | 1,214 | +15 (+1.25%) | 13,800 |
11 Jan 2018 | JPY | 1,204 | 1,208 | 1,194 | 1,199 | 1,199 | -5 (-0.42%) | 10,700 |
10 Jan 2018 | JPY | 1,220 | 1,220 | 1,203 | 1,204 | 1,204 | -1 (-0.08%) | 11,100 |
9 Jan 2018 | JPY | 1,197 | 1,220 | 1,197 | 1,205 | 1,205 | +23 (+1.95%) | 33,300 |
8 Jan 2018 | JPY | 1,182 | 1,182 | 1,182 | 1,182 | 1,182 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,146 | 1,182 | 1,145 | 1,182 | 1,182 | +45 (+3.96%) | 34,000 |
4 Jan 2018 | JPY | 1,125 | 1,140 | 1,118 | 1,137 | 1,137 | +15 (+1.34%) | 19,500 |
3 Jan 2018 | JPY | 1,122 | 1,122 | 1,122 | 1,122 | 1,122 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,122 | 1,122 | 1,122 | 1,122 | 1,122 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,122 | 1,122 | 1,122 | 1,122 | 1,122 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,136 | 1,139 | 1,118 | 1,122 | 1,122 | -7 (-0.62%) | 11,700 |
28 Dec 2017 | JPY | 1,138 | 1,138 | 1,126 | 1,129 | 1,129 | +2 (+0.18%) | 6,900 |
27 Dec 2017 | JPY | 1,125 | 1,131 | 1,121 | 1,127 | 1,127 | +2 (+0.18%) | 15,500 |
26 Dec 2017 | JPY | 1,123 | 1,135 | 1,121 | 1,125 | 1,125 | -6 (-0.53%) | 13,800 |
25 Dec 2017 | JPY | 1,139 | 1,139 | 1,125 | 1,131 | 1,131 | -7 (-0.62%) | 20,800 |
22 Dec 2017 | JPY | 1,140 | 1,148 | 1,136 | 1,138 | 1,138 | -13 (-1.13%) | 15,200 |
21 Dec 2017 | JPY | 1,146 | 1,151 | 1,132 | 1,151 | 1,151 | +4 (+0.35%) | 8,800 |
20 Dec 2017 | JPY | 1,130 | 1,152 | 1,122 | 1,147 | 1,147 | +10 (+0.88%) | 15,300 |
19 Dec 2017 | JPY | 1,151 | 1,154 | 1,132 | 1,137 | 1,137 | -8 (-0.70%) | 8,000 |
18 Dec 2017 | JPY | 1,159 | 1,160 | 1,137 | 1,145 | 1,145 | -10 (-0.87%) | 13,800 |
15 Dec 2017 | JPY | 1,158 | 1,159 | 1,137 | 1,155 | 1,155 | -3 (-0.26%) | 14,100 |
14 Dec 2017 | JPY | 1,130 | 1,160 | 1,130 | 1,158 | 1,158 | +21 (+1.85%) | 15,400 |
13 Dec 2017 | JPY | 1,147 | 1,152 | 1,125 | 1,137 | 1,137 | -10 (-0.87%) | 13,300 |
12 Dec 2017 | JPY | 1,156 | 1,160 | 1,128 | 1,147 | 1,147 | -9 (-0.78%) | 23,200 |
11 Dec 2017 | JPY | 1,141 | 1,157 | 1,125 | 1,156 | 1,156 | +45 (+4.05%) | 39,400 |
8 Dec 2017 | JPY | 1,109 | 1,117 | 1,101 | 1,111 | 1,111 | +46 (+4.32%) | 51,600 |
7 Dec 2017 | JPY | 1,050 | 1,066 | 1,041 | 1,065 | 1,065 | +19 (+1.82%) | 16,700 |