Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2018 | JPY | 2,555 | 2,687.5 | 2,515 | 2,675 | 2,675 | +150 (+5.94%) | 564,000 |
31 Jan 2018 | JPY | 2,452.5 | 2,582.5 | 2,412.5 | 2,525 | 2,525 | +12.5 (+0.50%) | 352,000 |
30 Jan 2018 | JPY | 2,460 | 2,512.5 | 2,312.5 | 2,512.5 | 2,512.5 | +17.5 (+0.70%) | 657,600 |
29 Jan 2018 | JPY | 2,435 | 2,690 | 2,425 | 2,495 | 2,495 | +92.5 (+3.85%) | 950,000 |
26 Jan 2018 | JPY | 2,497.5 | 2,515 | 2,385 | 2,402.5 | 2,402.5 | -80 (-3.22%) | 389,600 |
25 Jan 2018 | JPY | 2,540 | 2,722.5 | 2,480 | 2,482.5 | 2,482.5 | -120 (-4.61%) | 766,000 |
24 Jan 2018 | JPY | 2,792.5 | 2,815 | 2,457.5 | 2,602.5 | 2,602.5 | -115 (-4.23%) | 1,506,800 |
23 Jan 2018 | JPY | 2,402.5 | 2,717.5 | 2,332.5 | 2,717.5 | 2,717.5 | +375 (+16.01%) | 1,941,200 |
22 Jan 2018 | JPY | 2,070 | 2,420 | 2,027.5 | 2,342.5 | 2,342.5 | +297.5 (+14.55%) | 1,234,000 |
19 Jan 2018 | JPY | 1,977.5 | 2,045 | 1,947.5 | 2,045 | 2,045 | +65 (+3.28%) | 199,200 |
18 Jan 2018 | JPY | 2,037.5 | 2,072.5 | 1,975 | 1,980 | 1,980 | -22.5 (-1.12%) | 239,200 |
17 Jan 2018 | JPY | 1,977.5 | 2,060 | 1,937.5 | 2,002.5 | 2,002.5 | -5 (-0.25%) | 434,400 |
16 Jan 2018 | JPY | 1,840 | 2,047.5 | 1,830 | 2,007.5 | 2,007.5 | +182.5 (+10%) | 638,000 |
15 Jan 2018 | JPY | 1,742.5 | 1,867.5 | 1,687.5 | 1,825 | 1,825 | +82.5 (+4.73%) | 406,800 |
12 Jan 2018 | JPY | 1,857.5 | 1,870 | 1,720 | 1,742.5 | 1,742.5 | -102.5 (-5.56%) | 331,600 |
11 Jan 2018 | JPY | 1,915 | 1,930 | 1,817.5 | 1,845 | 1,845 | -90 (-4.65%) | 326,000 |
10 Jan 2018 | JPY | 1,825 | 1,962.5 | 1,812.5 | 1,935 | 1,935 | +137.5 (+7.65%) | 800,800 |
9 Jan 2018 | JPY | 2,167.5 | 2,212.5 | 1,782.5 | 1,797.5 | 1,797.5 | -167.5 (-8.52%) | 1,752,000 |
8 Jan 2018 | JPY | 1,965 | 1,965 | 1,965 | 1,965 | 1,965 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,975 | 2,172.5 | 1,835 | 1,965 | 1,965 | +52.5 (+2.75%) | 3,205,600 |
4 Jan 2018 | JPY | 1,837.5 | 1,912.5 | 1,740 | 1,912.5 | 1,912.5 | +250 (+15.04%) | 1,173,200 |
3 Jan 2018 | JPY | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | 1,662.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,422.5 | 1,662.5 | 1,400 | 1,662.5 | 1,662.5 | +250 (+17.70%) | 1,500,400 |
28 Dec 2017 | JPY | 1,440 | 1,495 | 1,342.5 | 1,412.5 | 1,412.5 | +10 (+0.71%) | 480,400 |
27 Dec 2017 | JPY | 1,345 | 1,402.5 | 1,340 | 1,402.5 | 1,402.5 | +62.5 (+4.66%) | 179,600 |
26 Dec 2017 | JPY | 1,417.5 | 1,460 | 1,340 | 1,340 | 1,340 | -77.5 (-5.47%) | 384,800 |
25 Dec 2017 | JPY | 1,322.5 | 1,417.5 | 1,287.5 | 1,417.5 | 1,417.5 | +107.5 (+8.21%) | 501,600 |
22 Dec 2017 | JPY | 1,252.5 | 1,357.5 | 1,236.25 | 1,310 | 1,310 | +63.75 (+5.12%) | 354,800 |