Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 1,416 | 1,460 | 1,405 | 1,450 | 1,450 | -1.5 (-0.10%) | 81,800 |
1 Mar 2018 | JPY | 1,435 | 1,465 | 1,425 | 1,451.5 | 1,451.5 | -6 (-0.41%) | 71,000 |
28 Feb 2018 | JPY | 1,426.5 | 1,463.5 | 1,386 | 1,457.5 | 1,457.5 | +34 (+2.39%) | 145,400 |
27 Feb 2018 | JPY | 1,456 | 1,456 | 1,406.5 | 1,423.5 | 1,423.5 | -22 (-1.52%) | 75,000 |
26 Feb 2018 | JPY | 1,390 | 1,457 | 1,383 | 1,445.5 | 1,445.5 | +56.5 (+4.07%) | 201,200 |
23 Feb 2018 | JPY | 1,398 | 1,399.5 | 1,359 | 1,389 | 1,389 | -9 (-0.64%) | 91,600 |
22 Feb 2018 | JPY | 1,392 | 1,409.5 | 1,357 | 1,398 | 1,398 | -4 (-0.29%) | 88,000 |
21 Feb 2018 | JPY | 1,355 | 1,402.5 | 1,355 | 1,402 | 1,402 | +49 (+3.62%) | 157,000 |
20 Feb 2018 | JPY | 1,310.5 | 1,353 | 1,305.5 | 1,353 | 1,353 | +45 (+3.44%) | 110,400 |
19 Feb 2018 | JPY | 1,230.5 | 1,341.5 | 1,228 | 1,308 | 1,308 | +58.5 (+4.68%) | 168,400 |
16 Feb 2018 | JPY | 1,150 | 1,249.5 | 1,140 | 1,249.5 | 1,249.5 | +114.5 (+10.09%) | 155,600 |
15 Feb 2018 | JPY | 1,119 | 1,155 | 1,060 | 1,135 | 1,135 | -34 (-2.91%) | 225,200 |
14 Feb 2018 | JPY | 1,187 | 1,242 | 1,157.5 | 1,169 | 1,169 | -22.5 (-1.89%) | 102,800 |
13 Feb 2018 | JPY | 1,220.5 | 1,250 | 1,190 | 1,191.5 | 1,191.5 | -21 (-1.73%) | 94,400 |
12 Feb 2018 | JPY | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,126 | 1,226 | 1,110.5 | 1,212.5 | 1,212.5 | -38.5 (-3.08%) | 134,000 |
8 Feb 2018 | JPY | 1,190 | 1,265 | 1,190 | 1,251 | 1,251 | +90 (+7.75%) | 130,000 |
7 Feb 2018 | JPY | 1,253.5 | 1,283 | 1,155 | 1,161 | 1,161 | -17.5 (-1.48%) | 169,600 |
6 Feb 2018 | JPY | 1,196.5 | 1,249.5 | 1,096.5 | 1,178.5 | 1,178.5 | -168 (-12.48%) | 331,400 |
5 Feb 2018 | JPY | 1,342 | 1,372.5 | 1,325 | 1,346.5 | 1,346.5 | -78.5 (-5.51%) | 159,800 |
2 Feb 2018 | JPY | 1,431 | 1,472 | 1,420 | 1,425 | 1,425 | -10.5 (-0.73%) | 163,800 |
1 Feb 2018 | JPY | 1,438 | 1,448.5 | 1,414 | 1,435.5 | 1,435.5 | +22.5 (+1.59%) | 152,400 |
31 Jan 2018 | JPY | 1,350.5 | 1,423 | 1,350.5 | 1,413 | 1,413 | +31.5 (+2.28%) | 119,600 |
30 Jan 2018 | JPY | 1,411 | 1,415.5 | 1,357 | 1,381.5 | 1,381.5 | -43 (-3.02%) | 220,000 |
29 Jan 2018 | JPY | 1,500 | 1,540 | 1,424.5 | 1,424.5 | 1,424.5 | 0.0 (0.0%) | 818,600 |
26 Jan 2018 | JPY | 1,484.5 | 1,500 | 1,414.5 | 1,424.5 | 1,424.5 | -44.5 (-3.03%) | 228,000 |
25 Jan 2018 | JPY | 1,400 | 1,482.5 | 1,385 | 1,469 | 1,469 | +29 (+2.01%) | 314,200 |
24 Jan 2018 | JPY | 1,352 | 1,525 | 1,351 | 1,440 | 1,440 | +98.5 (+7.34%) | 1,091,200 |
23 Jan 2018 | JPY | 1,325 | 1,347.5 | 1,301.5 | 1,341.5 | 1,341.5 | -8.5 (-0.63%) | 167,400 |
22 Jan 2018 | JPY | 1,240 | 1,369.5 | 1,240 | 1,350 | 1,350 | +150 (+12.50%) | 249,000 |