Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | JPY | 1,520 | 1,520.5 | 1,461 | 1,463.5 | 1,463.5 | -34.5 (-2.30%) | 5,144,300 |
17 Jan 2018 | JPY | 1,480 | 1,499.5 | 1,474.5 | 1,498 | 1,498 | +9.5 (+0.64%) | 4,461,000 |
16 Jan 2018 | JPY | 1,478 | 1,490.5 | 1,472 | 1,488.5 | 1,488.5 | +3 (+0.20%) | 2,056,300 |
15 Jan 2018 | JPY | 1,504.5 | 1,508 | 1,481 | 1,485.5 | 1,485.5 | -7 (-0.47%) | 2,502,700 |
12 Jan 2018 | JPY | 1,506 | 1,514 | 1,490 | 1,492.5 | 1,492.5 | -21.5 (-1.42%) | 3,203,100 |
11 Jan 2018 | JPY | 1,515 | 1,524.5 | 1,506.5 | 1,514 | 1,514 | -13 (-0.85%) | 3,236,000 |
10 Jan 2018 | JPY | 1,534 | 1,543 | 1,518.5 | 1,527 | 1,527 | -23 (-1.48%) | 3,543,100 |
9 Jan 2018 | JPY | 1,562.5 | 1,572 | 1,541 | 1,550 | 1,550 | +15 (+0.98%) | 3,718,500 |
8 Jan 2018 | JPY | 1,535 | 1,535 | 1,535 | 1,535 | 1,535 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,505 | 1,536.5 | 1,505 | 1,535 | 1,535 | +35 (+2.33%) | 4,338,100 |
4 Jan 2018 | JPY | 1,487 | 1,500 | 1,474.5 | 1,500 | 1,500 | +46.5 (+3.20%) | 4,269,100 |
3 Jan 2018 | JPY | 1,453.5 | 1,453.5 | 1,453.5 | 1,453.5 | 1,453.5 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,453.5 | 1,453.5 | 1,453.5 | 1,453.5 | 1,453.5 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,453.5 | 1,453.5 | 1,453.5 | 1,453.5 | 1,453.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,459 | 1,466.5 | 1,452.5 | 1,453.5 | 1,453.5 | -4.5 (-0.31%) | 1,257,100 |
28 Dec 2017 | JPY | 1,467.5 | 1,476.5 | 1,454.5 | 1,458 | 1,458 | -7 (-0.48%) | 1,853,500 |
27 Dec 2017 | JPY | 1,473 | 1,476.5 | 1,458.5 | 1,465 | 1,465 | -0.5 (-0.03%) | 1,653,700 |
26 Dec 2017 | JPY | 1,470 | 1,472 | 1,462 | 1,465.5 | 1,465.5 | -7.5 (-0.51%) | 1,399,900 |
25 Dec 2017 | JPY | 1,473 | 1,474 | 1,454 | 1,473 | 1,473 | +4.5 (+0.31%) | 1,427,400 |
22 Dec 2017 | JPY | 1,470 | 1,474 | 1,462 | 1,468.5 | 1,468.5 | +8.5 (+0.58%) | 3,040,400 |
21 Dec 2017 | JPY | 1,461.5 | 1,463.5 | 1,450 | 1,460 | 1,460 | -2.5 (-0.17%) | 1,963,700 |
20 Dec 2017 | JPY | 1,463.5 | 1,466.5 | 1,453.5 | 1,462.5 | 1,462.5 | +5.5 (+0.38%) | 2,056,100 |
19 Dec 2017 | JPY | 1,459 | 1,472.5 | 1,455 | 1,457 | 1,457 | -16 (-1.09%) | 2,651,900 |
18 Dec 2017 | JPY | 1,458.5 | 1,474.5 | 1,447.5 | 1,473 | 1,473 | +29 (+2.01%) | 2,618,700 |
15 Dec 2017 | JPY | 1,448.5 | 1,462 | 1,432 | 1,444 | 1,444 | +0.5 (+0.03%) | 4,893,000 |
14 Dec 2017 | JPY | 1,438.5 | 1,452 | 1,433 | 1,443.5 | 1,443.5 | +10.5 (+0.73%) | 3,351,300 |
13 Dec 2017 | JPY | 1,452 | 1,452.5 | 1,426.5 | 1,433 | 1,433 | -22 (-1.51%) | 3,484,200 |
12 Dec 2017 | JPY | 1,442 | 1,457.5 | 1,441 | 1,455 | 1,455 | +23 (+1.61%) | 3,584,500 |
11 Dec 2017 | JPY | 1,426.5 | 1,442.5 | 1,414 | 1,432 | 1,432 | -2 (-0.14%) | 3,622,300 |
8 Dec 2017 | JPY | 1,403.5 | 1,434 | 1,403 | 1,434 | 1,434 | +20 (+1.41%) | 5,715,400 |