Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | JPY | 8,870 | 9,270 | 8,680 | 9,170 | 9,170 | +210 (+2.34%) | 377,400 |
22 Feb 2018 | JPY | 8,900 | 9,180 | 8,720 | 8,960 | 8,960 | -10 (-0.11%) | 269,300 |
21 Feb 2018 | JPY | 9,580 | 9,850 | 8,950 | 8,970 | 8,970 | -610 (-6.37%) | 555,500 |
20 Feb 2018 | JPY | 9,170 | 9,620 | 8,830 | 9,580 | 9,580 | +310 (+3.34%) | 505,400 |
19 Feb 2018 | JPY | 8,040 | 9,370 | 8,030 | 9,270 | 9,270 | +1,330 (+16.75%) | 893,800 |
16 Feb 2018 | JPY | 8,130 | 8,130 | 7,850 | 7,940 | 7,940 | -80 (-1.00%) | 147,900 |
15 Feb 2018 | JPY | 8,410 | 8,410 | 7,900 | 8,020 | 8,020 | +60 (+0.75%) | 320,200 |
14 Feb 2018 | JPY | 8,180 | 8,580 | 7,380 | 7,960 | 7,960 | -150 (-1.85%) | 549,000 |
13 Feb 2018 | JPY | 8,780 | 9,100 | 8,000 | 8,110 | 8,110 | -290 (-3.45%) | 531,500 |
12 Feb 2018 | JPY | 8,400 | 8,400 | 8,400 | 8,400 | 8,400 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 8,000 | 8,500 | 7,780 | 8,400 | 8,400 | -470 (-5.30%) | 911,300 |
8 Feb 2018 | JPY | 8,100 | 9,010 | 7,920 | 8,870 | 8,870 | +1,360 (+18.11%) | 996,600 |
7 Feb 2018 | JPY | 7,490 | 7,760 | 7,150 | 7,510 | 7,510 | +750 (+11.09%) | 553,400 |
6 Feb 2018 | JPY | 7,450 | 7,510 | 6,700 | 6,760 | 6,760 | -1,440 (-17.56%) | 675,700 |
5 Feb 2018 | JPY | 8,150 | 8,320 | 7,960 | 8,200 | 8,200 | -310 (-3.64%) | 365,700 |
2 Feb 2018 | JPY | 8,500 | 9,050 | 8,300 | 8,510 | 8,510 | +140 (+1.67%) | 642,200 |
1 Feb 2018 | JPY | 8,400 | 8,570 | 8,060 | 8,370 | 8,370 | -210 (-2.45%) | 457,100 |
31 Jan 2018 | JPY | 7,840 | 8,790 | 7,710 | 8,580 | 8,580 | +800 (+10.28%) | 959,900 |
30 Jan 2018 | JPY | 8,350 | 8,480 | 7,530 | 7,780 | 7,780 | 0.0 (0.0%) | 1,255,100 |
29 Jan 2018 | JPY | 7,780 | 7,780 | 7,780 | 7,780 | 7,780 | +1,000 (+14.75%) | 44,200 |
26 Jan 2018 | JPY | 6,740 | 7,180 | 6,580 | 6,780 | 6,780 | +120 (+1.80%) | 293,900 |
25 Jan 2018 | JPY | 6,570 | 6,920 | 6,510 | 6,660 | 6,660 | -110 (-1.62%) | 270,400 |
24 Jan 2018 | JPY | 6,950 | 7,300 | 6,720 | 6,770 | 6,770 | -330 (-4.65%) | 578,600 |
23 Jan 2018 | JPY | 6,860 | 7,790 | 6,680 | 7,100 | 7,100 | +140 (+2.01%) | 1,388,700 |
22 Jan 2018 | JPY | 7,000 | 7,540 | 6,770 | 6,960 | 6,960 | +300 (+4.50%) | 1,482,400 |
19 Jan 2018 | JPY | 6,040 | 6,660 | 5,960 | 6,660 | 6,660 | +1,000 (+17.67%) | 552,800 |
18 Jan 2018 | JPY | 5,840 | 6,090 | 5,560 | 5,660 | 5,660 | -250 (-4.23%) | 674,800 |
17 Jan 2018 | JPY | 5,250 | 6,290 | 5,130 | 5,910 | 5,910 | +620 (+11.72%) | 2,016,300 |
16 Jan 2018 | JPY | 5,110 | 5,290 | 4,830 | 5,290 | 5,290 | +700 (+15.25%) | 1,084,600 |
15 Jan 2018 | JPY | 4,590 | 4,590 | 4,590 | 4,590 | 4,590 | +700 (+17.99%) | 25,800 |