Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | JPY | 2,050 | 2,105 | 1,991 | 2,032 | 2,032 | +18 (+0.89%) | 444,800 |
18 Jan 2018 | JPY | 2,105 | 2,136 | 2,006 | 2,014 | 2,014 | -30 (-1.47%) | 807,700 |
17 Jan 2018 | JPY | 2,221 | 2,242 | 2,023 | 2,044 | 2,044 | -327 (-13.79%) | 1,434,600 |
16 Jan 2018 | JPY | 2,493 | 2,550 | 2,339 | 2,371 | 2,371 | -110 (-4.43%) | 740,300 |
15 Jan 2018 | JPY | 2,428 | 2,512 | 2,338 | 2,481 | 2,481 | +33 (+1.35%) | 656,200 |
12 Jan 2018 | JPY | 2,437 | 2,530 | 2,431 | 2,448 | 2,448 | -32 (-1.29%) | 530,600 |
11 Jan 2018 | JPY | 2,675 | 2,697 | 2,450 | 2,480 | 2,480 | -245 (-8.99%) | 1,032,400 |
10 Jan 2018 | JPY | 2,750 | 2,820 | 2,693 | 2,725 | 2,725 | -54 (-1.94%) | 530,300 |
9 Jan 2018 | JPY | 2,845 | 2,845 | 2,677 | 2,779 | 2,779 | +19 (+0.69%) | 879,300 |
8 Jan 2018 | JPY | 2,760 | 2,760 | 2,760 | 2,760 | 2,760 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,685 | 2,786 | 2,616 | 2,760 | 2,760 | +25 (+0.91%) | 1,166,400 |
4 Jan 2018 | JPY | 2,455 | 2,780 | 2,455 | 2,735 | 2,735 | +417 (+17.99%) | 3,127,400 |
3 Jan 2018 | JPY | 2,318 | 2,318 | 2,318 | 2,318 | 2,318 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,318 | 2,318 | 2,318 | 2,318 | 2,318 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,318 | 2,318 | 2,318 | 2,318 | 2,318 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,355 | 2,389 | 2,296 | 2,318 | 2,318 | -46 (-1.95%) | 290,400 |
28 Dec 2017 | JPY | 2,435 | 2,453 | 2,276 | 2,364 | 2,364 | +27 (+1.16%) | 894,800 |
27 Dec 2017 | JPY | 2,105 | 2,347 | 2,091 | 2,337 | 2,337 | +267 (+12.90%) | 1,230,700 |
26 Dec 2017 | JPY | 2,105 | 2,138 | 2,060 | 2,070 | 2,070 | -56 (-2.63%) | 342,700 |
25 Dec 2017 | JPY | 2,074 | 2,149 | 2,041 | 2,126 | 2,126 | +2 (+0.09%) | 529,700 |
22 Dec 2017 | JPY | 2,137 | 2,190 | 2,057 | 2,124 | 2,124 | +19 (+0.90%) | 589,700 |
21 Dec 2017 | JPY | 2,083 | 2,183 | 2,056 | 2,105 | 2,105 | +91 (+4.52%) | 853,000 |
20 Dec 2017 | JPY | 2,150 | 2,170 | 2,002 | 2,014 | 2,014 | -197 (-8.91%) | 962,300 |
19 Dec 2017 | JPY | 2,248 | 2,436 | 2,136 | 2,211 | 2,211 | -37 (-1.65%) | 2,110,300 |
18 Dec 2017 | JPY | 2,120 | 2,293 | 2,105 | 2,248 | 2,248 | +176 (+8.49%) | 978,400 |
15 Dec 2017 | JPY | 2,200 | 2,249 | 2,037 | 2,072 | 2,072 | -38 (-1.80%) | 1,142,300 |
14 Dec 2017 | JPY | 1,950 | 2,110 | 1,946 | 2,110 | 2,110 | +211 (+11.11%) | 1,406,200 |
13 Dec 2017 | JPY | 1,840 | 1,918 | 1,791 | 1,899 | 1,899 | +65 (+3.54%) | 791,200 |
12 Dec 2017 | JPY | 1,815 | 1,884 | 1,735 | 1,834 | 1,834 | +17 (+0.94%) | 1,322,800 |
11 Dec 2017 | JPY | 1,700 | 1,864 | 1,658 | 1,817 | 1,817 | +152 (+9.13%) | 1,699,000 |