Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | JPY | 2,925 | 2,945 | 2,860 | 2,927 | 2,927 | +52 (+1.81%) | 171,600 |
11 Jan 2018 | JPY | 2,985 | 2,997 | 2,852 | 2,875 | 2,875 | -95 (-3.20%) | 175,500 |
10 Jan 2018 | JPY | 2,882 | 2,973 | 2,814 | 2,970 | 2,970 | +69 (+2.38%) | 216,100 |
9 Jan 2018 | JPY | 2,771 | 2,921 | 2,752 | 2,901 | 2,901 | +156 (+5.68%) | 236,600 |
8 Jan 2018 | JPY | 2,745 | 2,745 | 2,745 | 2,745 | 2,745 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,752 | 2,838 | 2,745 | 2,745 | 2,745 | -6 (-0.22%) | 169,300 |
4 Jan 2018 | JPY | 2,879 | 2,880 | 2,738 | 2,751 | 2,751 | +5 (+0.18%) | 182,600 |
3 Jan 2018 | JPY | 2,746 | 2,746 | 2,746 | 2,746 | 2,746 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,746 | 2,746 | 2,746 | 2,746 | 2,746 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,746 | 2,746 | 2,746 | 2,746 | 2,746 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,881 | 2,928 | 2,708 | 2,746 | 2,746 | -123 (-4.29%) | 328,000 |
28 Dec 2017 | JPY | 2,820 | 2,917 | 2,799 | 2,869 | 2,869 | +69 (+2.46%) | 319,800 |
27 Dec 2017 | JPY | 2,774 | 2,877 | 2,720 | 2,800 | 2,800 | +33 (+1.19%) | 356,800 |
26 Dec 2017 | JPY | 2,620 | 2,793 | 2,620 | 2,767 | 2,767 | +147 (+5.61%) | 420,900 |
25 Dec 2017 | JPY | 2,506 | 2,620 | 2,506 | 2,620 | 2,620 | +101 (+4.01%) | 226,900 |
22 Dec 2017 | JPY | 2,505 | 2,522 | 2,495 | 2,519 | 2,519 | +9 (+0.36%) | 68,400 |
21 Dec 2017 | JPY | 2,565 | 2,568 | 2,460 | 2,510 | 2,510 | -44 (-1.72%) | 101,700 |
20 Dec 2017 | JPY | 2,520 | 2,579 | 2,520 | 2,554 | 2,554 | +14 (+0.55%) | 140,100 |
19 Dec 2017 | JPY | 2,500 | 2,565 | 2,480 | 2,540 | 2,540 | +45 (+1.80%) | 236,600 |
18 Dec 2017 | JPY | 2,510 | 2,518 | 2,481 | 2,495 | 2,495 | -3 (-0.12%) | 314,300 |
15 Dec 2017 | JPY | 2,387 | 2,500 | 2,372 | 2,498 | 2,498 | +141 (+5.98%) | 408,100 |
14 Dec 2017 | JPY | 2,357 | 2,373 | 2,334 | 2,357 | 2,357 | -7 (-0.30%) | 84,000 |
13 Dec 2017 | JPY | 2,369 | 2,375 | 2,341 | 2,364 | 2,364 | +24 (+1.03%) | 59,000 |
12 Dec 2017 | JPY | 2,370 | 2,388 | 2,340 | 2,340 | 2,340 | -10 (-0.43%) | 80,100 |
11 Dec 2017 | JPY | 2,369 | 2,386 | 2,340 | 2,350 | 2,350 | +9 (+0.38%) | 84,900 |
8 Dec 2017 | JPY | 2,349 | 2,366 | 2,337 | 2,341 | 2,341 | +10 (+0.43%) | 108,400 |
7 Dec 2017 | JPY | 2,286 | 2,337 | 2,261 | 2,331 | 2,331 | +73 (+3.23%) | 95,900 |
6 Dec 2017 | JPY | 2,290 | 2,334 | 2,258 | 2,258 | 2,258 | -10 (-0.44%) | 87,100 |
5 Dec 2017 | JPY | 2,305 | 2,318 | 2,260 | 2,268 | 2,268 | -51 (-2.20%) | 90,300 |
4 Dec 2017 | JPY | 2,399 | 2,399 | 2,318 | 2,319 | 2,319 | -71 (-2.97%) | 113,500 |