Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | JPY | 1,363 | 1,365 | 1,338 | 1,346 | 1,346 | -37.5 (-2.71%) | 3,307,200 |
28 Feb 2018 | JPY | 1,383 | 1,403 | 1,377.5 | 1,383.5 | 1,383.5 | -3 (-0.22%) | 5,898,400 |
27 Feb 2018 | JPY | 1,398 | 1,403.5 | 1,380 | 1,386.5 | 1,386.5 | +5.5 (+0.40%) | 3,927,500 |
26 Feb 2018 | JPY | 1,399.5 | 1,409 | 1,375.5 | 1,381 | 1,381 | +1 (+0.07%) | 3,138,900 |
23 Feb 2018 | JPY | 1,361 | 1,382 | 1,347.5 | 1,380 | 1,380 | +55 (+4.15%) | 5,004,600 |
22 Feb 2018 | JPY | 1,338.5 | 1,343.5 | 1,319.5 | 1,325 | 1,325 | -26.5 (-1.96%) | 3,245,400 |
21 Feb 2018 | JPY | 1,344 | 1,358 | 1,340.5 | 1,351.5 | 1,351.5 | +10.5 (+0.78%) | 3,175,700 |
20 Feb 2018 | JPY | 1,354.5 | 1,360 | 1,336 | 1,341 | 1,341 | -20.5 (-1.51%) | 2,973,900 |
19 Feb 2018 | JPY | 1,334 | 1,363.5 | 1,330 | 1,361.5 | 1,361.5 | +38 (+2.87%) | 2,690,600 |
16 Feb 2018 | JPY | 1,320 | 1,337.5 | 1,313 | 1,323.5 | 1,323.5 | +23 (+1.77%) | 3,231,200 |
15 Feb 2018 | JPY | 1,323.5 | 1,324 | 1,295.5 | 1,300.5 | 1,300.5 | -14 (-1.07%) | 3,927,300 |
14 Feb 2018 | JPY | 1,308.5 | 1,333.5 | 1,304 | 1,314.5 | 1,314.5 | +12 (+0.92%) | 5,044,800 |
13 Feb 2018 | JPY | 1,333 | 1,335.5 | 1,301.5 | 1,302.5 | 1,302.5 | -8 (-0.61%) | 5,407,800 |
12 Feb 2018 | JPY | 1,310.5 | 1,310.5 | 1,310.5 | 1,310.5 | 1,310.5 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,286 | 1,311 | 1,281 | 1,310.5 | 1,310.5 | -26 (-1.95%) | 6,832,500 |
8 Feb 2018 | JPY | 1,369 | 1,372.5 | 1,316 | 1,336.5 | 1,336.5 | +5.5 (+0.41%) | 8,982,700 |
7 Feb 2018 | JPY | 1,350 | 1,357 | 1,321.5 | 1,331 | 1,331 | +40.5 (+3.14%) | 10,298,400 |
6 Feb 2018 | JPY | 1,316.5 | 1,324 | 1,260 | 1,290.5 | 1,290.5 | -86 (-6.25%) | 8,868,000 |
5 Feb 2018 | JPY | 1,388 | 1,396.5 | 1,369 | 1,376.5 | 1,376.5 | -54 (-3.77%) | 4,562,000 |
2 Feb 2018 | JPY | 1,445.5 | 1,454 | 1,428.5 | 1,430.5 | 1,430.5 | -31.5 (-2.15%) | 3,595,900 |
1 Feb 2018 | JPY | 1,436.5 | 1,463 | 1,432 | 1,462 | 1,462 | +37.5 (+2.63%) | 3,515,800 |
31 Jan 2018 | JPY | 1,443 | 1,457 | 1,424 | 1,424.5 | 1,424.5 | -18 (-1.25%) | 4,334,700 |
30 Jan 2018 | JPY | 1,467 | 1,475.5 | 1,439.5 | 1,442.5 | 1,442.5 | -24 (-1.64%) | 3,462,800 |
29 Jan 2018 | JPY | 1,469 | 1,476 | 1,463 | 1,466.5 | 1,466.5 | +6 (+0.41%) | 2,325,300 |
26 Jan 2018 | JPY | 1,477 | 1,482 | 1,459 | 1,460.5 | 1,460.5 | -12 (-0.81%) | 3,184,000 |
25 Jan 2018 | JPY | 1,474 | 1,480 | 1,463 | 1,472.5 | 1,472.5 | -2 (-0.14%) | 3,960,700 |
24 Jan 2018 | JPY | 1,480 | 1,490.5 | 1,468 | 1,474.5 | 1,474.5 | -9.5 (-0.64%) | 3,083,000 |
23 Jan 2018 | JPY | 1,489.5 | 1,489.5 | 1,468.5 | 1,484 | 1,484 | +0.5 (+0.03%) | 2,723,900 |
22 Jan 2018 | JPY | 1,485 | 1,496 | 1,470.5 | 1,483.5 | 1,483.5 | -0.5 (-0.03%) | 2,870,600 |
19 Jan 2018 | JPY | 1,470 | 1,484.5 | 1,457.5 | 1,484 | 1,484 | +20.5 (+1.40%) | 3,598,000 |