Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 1,465 | 1,475 | 1,461 | 1,470 | 1,470 | -9 (-0.61%) | 1,461,700 |
1 Mar 2018 | JPY | 1,471 | 1,483 | 1,469 | 1,479 | 1,479 | +9 (+0.61%) | 1,849,700 |
28 Feb 2018 | JPY | 1,480 | 1,483 | 1,470 | 1,470 | 1,470 | -19 (-1.28%) | 2,198,400 |
27 Feb 2018 | JPY | 1,497 | 1,497 | 1,482 | 1,489 | 1,489 | +4 (+0.27%) | 1,059,000 |
26 Feb 2018 | JPY | 1,480 | 1,487 | 1,473 | 1,485 | 1,485 | +12 (+0.81%) | 1,447,200 |
23 Feb 2018 | JPY | 1,472 | 1,478 | 1,470 | 1,473 | 1,473 | +14 (+0.96%) | 1,287,700 |
22 Feb 2018 | JPY | 1,471 | 1,472 | 1,453 | 1,459 | 1,459 | -11 (-0.75%) | 2,000,500 |
21 Feb 2018 | JPY | 1,486 | 1,487 | 1,468 | 1,470 | 1,470 | -16 (-1.08%) | 2,458,400 |
20 Feb 2018 | JPY | 1,500 | 1,508 | 1,483 | 1,486 | 1,486 | +1 (+0.07%) | 1,970,000 |
19 Feb 2018 | JPY | 1,477 | 1,501 | 1,475 | 1,485 | 1,485 | +31 (+2.13%) | 3,481,900 |
16 Feb 2018 | JPY | 1,435 | 1,455 | 1,433 | 1,454 | 1,454 | +29 (+2.04%) | 4,284,600 |
15 Feb 2018 | JPY | 1,500 | 1,503 | 1,424 | 1,425 | 1,425 | -128 (-8.24%) | 13,823,700 |
14 Feb 2018 | JPY | 1,555 | 1,562 | 1,540 | 1,553 | 1,553 | +1 (+0.06%) | 2,061,000 |
13 Feb 2018 | JPY | 1,556 | 1,568 | 1,550 | 1,552 | 1,552 | +10 (+0.65%) | 1,907,200 |
12 Feb 2018 | JPY | 1,542 | 1,542 | 1,542 | 1,542 | 1,542 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,522 | 1,542 | 1,518 | 1,542 | 1,542 | -13 (-0.84%) | 2,248,500 |
8 Feb 2018 | JPY | 1,565 | 1,567 | 1,550 | 1,555 | 1,555 | -7 (-0.45%) | 2,039,000 |
7 Feb 2018 | JPY | 1,565 | 1,582 | 1,562 | 1,562 | 1,562 | +30 (+1.96%) | 2,918,000 |
6 Feb 2018 | JPY | 1,550 | 1,556 | 1,515 | 1,532 | 1,532 | -43 (-2.73%) | 5,567,400 |
5 Feb 2018 | JPY | 1,574 | 1,578 | 1,570 | 1,575 | 1,575 | -10 (-0.63%) | 2,038,200 |
2 Feb 2018 | JPY | 1,578 | 1,588 | 1,578 | 1,585 | 1,585 | +6 (+0.38%) | 1,251,500 |
1 Feb 2018 | JPY | 1,575 | 1,581 | 1,572 | 1,579 | 1,579 | +7 (+0.45%) | 1,112,100 |
31 Jan 2018 | JPY | 1,578 | 1,585 | 1,572 | 1,572 | 1,572 | -7 (-0.44%) | 1,965,900 |
30 Jan 2018 | JPY | 1,582 | 1,583 | 1,576 | 1,579 | 1,579 | 0.0 (0.0%) | 1,573,300 |
29 Jan 2018 | JPY | 1,586 | 1,586 | 1,579 | 1,579 | 1,579 | -9 (-0.57%) | 2,071,500 |
26 Jan 2018 | JPY | 1,592 | 1,593 | 1,586 | 1,588 | 1,588 | -2 (-0.13%) | 1,255,200 |
25 Jan 2018 | JPY | 1,589 | 1,594 | 1,585 | 1,590 | 1,590 | +1 (+0.06%) | 1,396,800 |
24 Jan 2018 | JPY | 1,600 | 1,602 | 1,588 | 1,589 | 1,589 | -10 (-0.63%) | 1,806,200 |
23 Jan 2018 | JPY | 1,597 | 1,603 | 1,595 | 1,599 | 1,599 | +5 (+0.31%) | 1,563,200 |
22 Jan 2018 | JPY | 1,594 | 1,595 | 1,588 | 1,594 | 1,594 | +6 (+0.38%) | 1,075,100 |