Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | JPY | 1,578 | 1,591 | 1,577 | 1,588 | 1,588 | +13 (+0.83%) | 1,584,800 |
18 Jan 2018 | JPY | 1,577 | 1,583 | 1,575 | 1,575 | 1,575 | -1 (-0.06%) | 1,495,300 |
17 Jan 2018 | JPY | 1,580 | 1,583 | 1,575 | 1,576 | 1,576 | -5 (-0.32%) | 1,719,900 |
16 Jan 2018 | JPY | 1,582 | 1,589 | 1,579 | 1,581 | 1,581 | -2 (-0.13%) | 1,789,200 |
15 Jan 2018 | JPY | 1,594 | 1,595 | 1,580 | 1,583 | 1,583 | -7 (-0.44%) | 2,778,900 |
12 Jan 2018 | JPY | 1,594 | 1,600 | 1,590 | 1,590 | 1,590 | -1 (-0.06%) | 1,938,700 |
11 Jan 2018 | JPY | 1,596 | 1,597 | 1,590 | 1,591 | 1,591 | -8 (-0.50%) | 2,657,400 |
10 Jan 2018 | JPY | 1,608 | 1,610 | 1,598 | 1,599 | 1,599 | -13 (-0.81%) | 2,666,200 |
9 Jan 2018 | JPY | 1,617 | 1,617 | 1,607 | 1,612 | 1,612 | -2 (-0.12%) | 2,060,000 |
8 Jan 2018 | JPY | 1,614 | 1,614 | 1,614 | 1,614 | 1,614 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,595 | 1,614 | 1,593 | 1,614 | 1,614 | +21 (+1.32%) | 2,988,000 |
4 Jan 2018 | JPY | 1,606 | 1,607 | 1,589 | 1,593 | 1,593 | -10 (-0.62%) | 4,753,100 |
3 Jan 2018 | JPY | 1,603 | 1,603 | 1,603 | 1,603 | 1,603 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,603 | 1,603 | 1,603 | 1,603 | 1,603 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,603 | 1,603 | 1,603 | 1,603 | 1,603 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,602 | 1,605 | 1,598 | 1,603 | 1,603 | +1 (+0.06%) | 2,006,300 |
28 Dec 2017 | JPY | 1,607 | 1,607 | 1,600 | 1,602 | 1,602 | -12 (-0.74%) | 3,236,800 |
27 Dec 2017 | JPY | 1,596 | 1,615 | 1,593 | 1,614 | 1,614 | -14 (-0.86%) | 8,166,400 |
26 Dec 2017 | JPY | 1,641 | 1,641 | 1,627 | 1,628 | 1,628 | -12 (-0.73%) | 9,150,500 |
25 Dec 2017 | JPY | 1,652 | 1,652 | 1,638 | 1,640 | 1,640 | -5 (-0.30%) | 5,713,300 |
22 Dec 2017 | JPY | 1,635 | 1,648 | 1,634 | 1,645 | 1,645 | +12 (+0.73%) | 3,145,400 |
21 Dec 2017 | JPY | 1,639 | 1,641 | 1,632 | 1,633 | 1,633 | -5 (-0.31%) | 4,329,300 |
20 Dec 2017 | JPY | 1,640 | 1,641 | 1,635 | 1,638 | 1,638 | -4 (-0.24%) | 5,078,200 |
19 Dec 2017 | JPY | 1,644 | 1,647 | 1,640 | 1,642 | 1,642 | +3 (+0.18%) | 2,449,300 |
18 Dec 2017 | JPY | 1,660 | 1,660 | 1,637 | 1,639 | 1,639 | -11 (-0.67%) | 5,009,600 |
15 Dec 2017 | JPY | 1,664 | 1,664 | 1,650 | 1,650 | 1,650 | -16 (-0.96%) | 4,520,500 |
14 Dec 2017 | JPY | 1,672 | 1,673 | 1,663 | 1,666 | 1,666 | -6 (-0.36%) | 2,229,100 |
13 Dec 2017 | JPY | 1,680 | 1,682 | 1,668 | 1,672 | 1,672 | -1 (-0.06%) | 2,208,300 |
12 Dec 2017 | JPY | 1,673 | 1,685 | 1,670 | 1,673 | 1,673 | +6 (+0.36%) | 2,583,100 |
11 Dec 2017 | JPY | 1,662 | 1,668 | 1,655 | 1,667 | 1,667 | +17 (+1.03%) | 3,084,000 |