Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Feb 2018 | JPY | 4,200 | 4,280 | 4,165 | 4,275 | 4,275 | +95 (+2.27%) | 47,800 |
31 Jan 2018 | JPY | 4,300 | 4,315 | 4,180 | 4,180 | 4,180 | -90 (-2.11%) | 71,600 |
30 Jan 2018 | JPY | 4,300 | 4,365 | 4,255 | 4,270 | 4,270 | -55 (-1.27%) | 96,800 |
29 Jan 2018 | JPY | 4,435 | 4,630 | 4,320 | 4,325 | 4,325 | +100 (+2.37%) | 516,100 |
26 Jan 2018 | JPY | 4,230 | 4,245 | 4,195 | 4,225 | 4,225 | -15 (-0.35%) | 59,300 |
25 Jan 2018 | JPY | 4,200 | 4,240 | 4,190 | 4,240 | 4,240 | +15 (+0.36%) | 64,300 |
24 Jan 2018 | JPY | 4,230 | 4,250 | 4,160 | 4,225 | 4,225 | +25 (+0.60%) | 45,500 |
23 Jan 2018 | JPY | 4,230 | 4,255 | 4,180 | 4,200 | 4,200 | -5 (-0.12%) | 63,200 |
22 Jan 2018 | JPY | 4,095 | 4,210 | 4,095 | 4,205 | 4,205 | +135 (+3.32%) | 67,600 |
19 Jan 2018 | JPY | 4,050 | 4,095 | 4,045 | 4,070 | 4,070 | 0.0 (0.0%) | 69,900 |
18 Jan 2018 | JPY | 4,140 | 4,145 | 4,050 | 4,070 | 4,070 | -70 (-1.69%) | 85,800 |
17 Jan 2018 | JPY | 4,250 | 4,255 | 4,130 | 4,140 | 4,140 | -110 (-2.59%) | 83,700 |
16 Jan 2018 | JPY | 4,195 | 4,250 | 4,115 | 4,250 | 4,250 | +90 (+2.16%) | 122,600 |
15 Jan 2018 | JPY | 4,200 | 4,200 | 4,120 | 4,160 | 4,160 | -30 (-0.72%) | 73,400 |
12 Jan 2018 | JPY | 4,115 | 4,190 | 4,090 | 4,190 | 4,190 | +75 (+1.82%) | 84,500 |
11 Jan 2018 | JPY | 4,105 | 4,135 | 4,075 | 4,115 | 4,115 | +5 (+0.12%) | 46,300 |
10 Jan 2018 | JPY | 4,140 | 4,140 | 4,095 | 4,110 | 4,110 | -20 (-0.48%) | 31,200 |
9 Jan 2018 | JPY | 4,100 | 4,130 | 4,085 | 4,130 | 4,130 | +75 (+1.85%) | 52,400 |
8 Jan 2018 | JPY | 4,055 | 4,055 | 4,055 | 4,055 | 4,055 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 4,015 | 4,085 | 4,005 | 4,055 | 4,055 | +65 (+1.63%) | 76,500 |
4 Jan 2018 | JPY | 3,985 | 3,995 | 3,925 | 3,990 | 3,990 | +30 (+0.76%) | 41,900 |
3 Jan 2018 | JPY | 3,960 | 3,960 | 3,960 | 3,960 | 3,960 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 3,960 | 3,960 | 3,960 | 3,960 | 3,960 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 3,960 | 3,960 | 3,960 | 3,960 | 3,960 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,980 | 4,000 | 3,945 | 3,960 | 3,960 | -50 (-1.25%) | 41,700 |
28 Dec 2017 | JPY | 4,005 | 4,090 | 3,980 | 4,010 | 4,010 | +35 (+0.88%) | 97,400 |
27 Dec 2017 | JPY | 3,815 | 3,995 | 3,815 | 3,975 | 3,975 | +160 (+4.19%) | 128,200 |
26 Dec 2017 | JPY | 3,805 | 3,835 | 3,800 | 3,815 | 3,815 | -10 (-0.26%) | 143,800 |
25 Dec 2017 | JPY | 3,860 | 3,880 | 3,815 | 3,825 | 3,825 | -30 (-0.78%) | 107,300 |
22 Dec 2017 | JPY | 3,840 | 3,855 | 3,800 | 3,855 | 3,855 | +45 (+1.18%) | 72,600 |