Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Feb 2018 | JPY | 1,135 | 1,147.5 | 1,127.5 | 1,141.25 | 1,141.25 | +7.5 (+0.66%) | 486,000 |
21 Feb 2018 | JPY | 1,142.5 | 1,143.75 | 1,130 | 1,133.75 | 1,133.75 | -8.75 (-0.77%) | 270,000 |
20 Feb 2018 | JPY | 1,147.5 | 1,150 | 1,137.5 | 1,142.5 | 1,142.5 | 0.0 (0.0%) | 417,600 |
19 Feb 2018 | JPY | 1,146.25 | 1,150 | 1,123.75 | 1,142.5 | 1,142.5 | +7.5 (+0.66%) | 410,000 |
16 Feb 2018 | JPY | 1,090 | 1,138.75 | 1,077.5 | 1,135 | 1,135 | +53.75 (+4.97%) | 840,800 |
15 Feb 2018 | JPY | 1,072.5 | 1,082.5 | 1,050 | 1,081.25 | 1,081.25 | +20 (+1.88%) | 502,400 |
14 Feb 2018 | JPY | 1,102.5 | 1,111.25 | 1,061.25 | 1,061.25 | 1,061.25 | -56.25 (-5.03%) | 803,600 |
13 Feb 2018 | JPY | 1,132.5 | 1,132.5 | 1,100 | 1,117.5 | 1,117.5 | -6.25 (-0.56%) | 822,400 |
12 Feb 2018 | JPY | 1,123.75 | 1,123.75 | 1,123.75 | 1,123.75 | 1,123.75 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,137.5 | 1,145 | 1,076.25 | 1,123.75 | 1,123.75 | +55 (+5.15%) | 1,947,200 |
8 Feb 2018 | JPY | 1,075 | 1,077.5 | 1,052.5 | 1,068.75 | 1,068.75 | +2.5 (+0.23%) | 570,000 |
7 Feb 2018 | JPY | 1,090 | 1,108.75 | 1,066.25 | 1,066.25 | 1,066.25 | +18.75 (+1.79%) | 724,000 |
6 Feb 2018 | JPY | 1,050 | 1,055 | 1,016.25 | 1,047.5 | 1,047.5 | -72.5 (-6.47%) | 770,800 |
5 Feb 2018 | JPY | 1,103.75 | 1,123.75 | 1,092.5 | 1,120 | 1,120 | -1.25 (-0.11%) | 663,600 |
2 Feb 2018 | JPY | 1,113.75 | 1,126.25 | 1,102.5 | 1,121.25 | 1,121.25 | +10 (+0.90%) | 502,800 |
1 Feb 2018 | JPY | 1,105 | 1,120 | 1,100 | 1,111.25 | 1,111.25 | +23.75 (+2.18%) | 576,800 |
31 Jan 2018 | JPY | 1,115 | 1,123.75 | 1,082.5 | 1,087.5 | 1,087.5 | -51.25 (-4.50%) | 1,472,800 |
30 Jan 2018 | JPY | 1,150 | 1,158.75 | 1,123.75 | 1,138.75 | 1,138.75 | -6.25 (-0.55%) | 822,800 |
29 Jan 2018 | JPY | 1,155 | 1,157.5 | 1,136.25 | 1,145 | 1,145 | 0.0 (0.0%) | 469,600 |
26 Jan 2018 | JPY | 1,150 | 1,160 | 1,142.5 | 1,145 | 1,145 | +6.25 (+0.55%) | 618,000 |
25 Jan 2018 | JPY | 1,126.25 | 1,152.5 | 1,125 | 1,138.75 | 1,138.75 | +13.75 (+1.22%) | 765,600 |
24 Jan 2018 | JPY | 1,132.5 | 1,132.5 | 1,117.5 | 1,125 | 1,125 | -15 (-1.32%) | 405,600 |
23 Jan 2018 | JPY | 1,130 | 1,141.25 | 1,127.5 | 1,140 | 1,140 | +15 (+1.33%) | 398,800 |
22 Jan 2018 | JPY | 1,138.75 | 1,146.25 | 1,116.25 | 1,125 | 1,125 | -11.25 (-0.99%) | 505,200 |
19 Jan 2018 | JPY | 1,128.75 | 1,148.75 | 1,126.25 | 1,136.25 | 1,136.25 | +22.5 (+2.02%) | 454,400 |
18 Jan 2018 | JPY | 1,140 | 1,147.5 | 1,113.75 | 1,113.75 | 1,113.75 | -23.75 (-2.09%) | 606,400 |
17 Jan 2018 | JPY | 1,150 | 1,152.5 | 1,132.5 | 1,137.5 | 1,137.5 | -16.25 (-1.41%) | 373,200 |
16 Jan 2018 | JPY | 1,165 | 1,170 | 1,140 | 1,153.75 | 1,153.75 | -5 (-0.43%) | 629,200 |
15 Jan 2018 | JPY | 1,136.25 | 1,165 | 1,135 | 1,158.75 | 1,158.75 | +40 (+3.58%) | 1,271,200 |
12 Jan 2018 | JPY | 1,107.5 | 1,130 | 1,105 | 1,118.75 | 1,118.75 | +33.75 (+3.11%) | 1,325,600 |