Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | JPY | 2,850 | 2,955 | 2,850 | 2,907 | 2,907 | +100 (+3.56%) | 8,964,800 |
26 Feb 2018 | JPY | 2,815 | 2,843 | 2,767 | 2,807 | 2,807 | +27 (+0.97%) | 5,550,900 |
23 Feb 2018 | JPY | 2,725 | 2,787 | 2,711 | 2,780 | 2,780 | +39 (+1.42%) | 4,475,600 |
22 Feb 2018 | JPY | 2,722 | 2,760 | 2,706 | 2,741 | 2,741 | -14 (-0.51%) | 5,438,300 |
21 Feb 2018 | JPY | 2,833 | 2,845 | 2,741 | 2,755 | 2,755 | -77 (-2.72%) | 9,014,100 |
20 Feb 2018 | JPY | 2,839 | 2,840 | 2,791 | 2,832 | 2,832 | -19 (-0.67%) | 5,081,800 |
19 Feb 2018 | JPY | 2,864 | 2,881 | 2,833 | 2,851 | 2,851 | +26 (+0.92%) | 5,787,300 |
16 Feb 2018 | JPY | 2,864 | 2,871 | 2,790 | 2,825 | 2,825 | -44 (-1.53%) | 8,848,000 |
15 Feb 2018 | JPY | 2,775 | 2,904 | 2,772 | 2,869 | 2,869 | +159 (+5.87%) | 11,171,100 |
14 Feb 2018 | JPY | 2,685 | 2,759 | 2,673 | 2,710 | 2,710 | +42 (+1.57%) | 9,163,500 |
13 Feb 2018 | JPY | 2,726 | 2,778 | 2,660 | 2,668 | 2,668 | -1 (-0.04%) | 9,617,200 |
12 Feb 2018 | JPY | 2,669 | 2,669 | 2,669 | 2,669 | 2,669 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,660 | 2,713 | 2,615 | 2,669 | 2,669 | -131 (-4.68%) | 13,207,600 |
8 Feb 2018 | JPY | 2,854 | 2,882 | 2,763 | 2,800 | 2,800 | -38 (-1.34%) | 12,577,900 |
7 Feb 2018 | JPY | 3,060 | 3,075 | 2,833 | 2,838 | 2,838 | +178 (+6.69%) | 19,944,400 |
6 Feb 2018 | JPY | 2,679 | 2,780 | 2,574 | 2,660 | 2,660 | -169 (-5.97%) | 15,250,000 |
5 Feb 2018 | JPY | 2,761 | 2,839 | 2,761 | 2,829 | 2,829 | -82 (-2.82%) | 8,340,400 |
2 Feb 2018 | JPY | 2,940 | 2,969 | 2,895 | 2,911 | 2,911 | -87 (-2.90%) | 7,370,500 |
1 Feb 2018 | JPY | 3,040 | 3,045 | 2,970 | 2,998 | 2,998 | +26 (+0.87%) | 4,628,700 |
31 Jan 2018 | JPY | 2,954 | 3,035 | 2,952 | 2,972 | 2,972 | -19 (-0.64%) | 4,922,900 |
30 Jan 2018 | JPY | 3,100 | 3,105 | 2,973 | 2,991 | 2,991 | -99 (-3.20%) | 7,443,700 |
29 Jan 2018 | JPY | 3,165 | 3,175 | 3,075 | 3,090 | 3,090 | +60 (+1.98%) | 4,999,800 |
26 Jan 2018 | JPY | 3,105 | 3,110 | 3,015 | 3,030 | 3,030 | -95 (-3.04%) | 5,450,900 |
25 Jan 2018 | JPY | 3,100 | 3,175 | 3,050 | 3,125 | 3,125 | -60 (-1.88%) | 4,227,700 |
24 Jan 2018 | JPY | 3,280 | 3,280 | 3,165 | 3,185 | 3,185 | -120 (-3.63%) | 5,414,200 |
23 Jan 2018 | JPY | 3,340 | 3,345 | 3,220 | 3,305 | 3,305 | 0.0 (0.0%) | 6,931,000 |
22 Jan 2018 | JPY | 3,300 | 3,315 | 3,240 | 3,305 | 3,305 | +55 (+1.69%) | 5,286,600 |
19 Jan 2018 | JPY | 3,245 | 3,265 | 3,195 | 3,250 | 3,250 | +60 (+1.88%) | 5,261,700 |
18 Jan 2018 | JPY | 3,195 | 3,280 | 3,170 | 3,190 | 3,190 | +85 (+2.74%) | 12,279,100 |
17 Jan 2018 | JPY | 3,005 | 3,115 | 2,999 | 3,105 | 3,105 | +65 (+2.14%) | 6,736,800 |