Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2018 | JPY | 1,412 | 1,473 | 1,412 | 1,417 | 1,417 | +27 (+1.94%) | 69,600 |
9 Jan 2018 | JPY | 1,370 | 1,390 | 1,360 | 1,390 | 1,390 | +25 (+1.83%) | 61,400 |
8 Jan 2018 | JPY | 1,365 | 1,365 | 1,365 | 1,365 | 1,365 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,323.5 | 1,380 | 1,318.5 | 1,365 | 1,365 | +41.5 (+3.14%) | 73,000 |
4 Jan 2018 | JPY | 1,362.5 | 1,364.5 | 1,323 | 1,323.5 | 1,323.5 | -30 (-2.22%) | 38,800 |
3 Jan 2018 | JPY | 1,353.5 | 1,353.5 | 1,353.5 | 1,353.5 | 1,353.5 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,353.5 | 1,353.5 | 1,353.5 | 1,353.5 | 1,353.5 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,353.5 | 1,353.5 | 1,353.5 | 1,353.5 | 1,353.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,307.5 | 1,354 | 1,303 | 1,353.5 | 1,353.5 | +43.5 (+3.32%) | 47,600 |
28 Dec 2017 | JPY | 1,333.5 | 1,334 | 1,305 | 1,310 | 1,310 | -23.5 (-1.76%) | 38,400 |
27 Dec 2017 | JPY | 1,316 | 1,348 | 1,316 | 1,333.5 | 1,333.5 | -9.5 (-0.71%) | 61,400 |
26 Dec 2017 | JPY | 1,325 | 1,364.5 | 1,293.5 | 1,343 | 1,343 | -4.5 (-0.33%) | 75,000 |
25 Dec 2017 | JPY | 1,350 | 1,381.5 | 1,347.5 | 1,347.5 | 1,347.5 | +5 (+0.37%) | 47,800 |
22 Dec 2017 | JPY | 1,310 | 1,349.5 | 1,308 | 1,342.5 | 1,342.5 | +40.5 (+3.11%) | 60,600 |
21 Dec 2017 | JPY | 1,312.5 | 1,322 | 1,294.5 | 1,302 | 1,302 | -21 (-1.59%) | 83,800 |
20 Dec 2017 | JPY | 1,277.5 | 1,324.5 | 1,265.5 | 1,323 | 1,323 | +53.5 (+4.21%) | 71,800 |
19 Dec 2017 | JPY | 1,266.5 | 1,284.5 | 1,256.5 | 1,269.5 | 1,269.5 | +3 (+0.24%) | 35,600 |
18 Dec 2017 | JPY | 1,250.5 | 1,287.5 | 1,250.5 | 1,266.5 | 1,266.5 | +12.5 (+1.00%) | 42,800 |
15 Dec 2017 | JPY | 1,274.5 | 1,320.5 | 1,252.5 | 1,254 | 1,254 | -26 (-2.03%) | 99,200 |
14 Dec 2017 | JPY | 1,265.5 | 1,280 | 1,257 | 1,280 | 1,280 | +14.5 (+1.15%) | 39,000 |
13 Dec 2017 | JPY | 1,263.5 | 1,269.5 | 1,244 | 1,265.5 | 1,265.5 | +2 (+0.16%) | 24,600 |
12 Dec 2017 | JPY | 1,272 | 1,289.5 | 1,263.5 | 1,263.5 | 1,263.5 | -8.5 (-0.67%) | 30,000 |
11 Dec 2017 | JPY | 1,275 | 1,283.5 | 1,261 | 1,272 | 1,272 | +18 (+1.44%) | 34,200 |
8 Dec 2017 | JPY | 1,255 | 1,255 | 1,212 | 1,254 | 1,254 | -7 (-0.56%) | 71,200 |
7 Dec 2017 | JPY | 1,221 | 1,272.5 | 1,214.5 | 1,261 | 1,261 | +47 (+3.87%) | 84,000 |
6 Dec 2017 | JPY | 1,191 | 1,221 | 1,190 | 1,214 | 1,214 | +33 (+2.79%) | 85,400 |
5 Dec 2017 | JPY | 1,164.5 | 1,182.5 | 1,139 | 1,181 | 1,181 | +16 (+1.37%) | 59,400 |
4 Dec 2017 | JPY | 1,139 | 1,173.5 | 1,135.5 | 1,165 | 1,165 | +37 (+3.28%) | 148,400 |
1 Dec 2017 | JPY | 1,125 | 1,135 | 1,120 | 1,128 | 1,128 | +9.5 (+0.85%) | 21,000 |
30 Nov 2017 | JPY | 1,133.5 | 1,133.5 | 1,108.5 | 1,118.5 | 1,118.5 | -15 (-1.32%) | 22,600 |