Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Feb 2018 | JPY | 3,785 | 4,070 | 3,760 | 4,055 | 4,055 | +55 (+1.38%) | 246,700 |
8 Feb 2018 | JPY | 3,910 | 4,100 | 3,895 | 4,000 | 4,000 | +175 (+4.58%) | 170,400 |
7 Feb 2018 | JPY | 4,050 | 4,205 | 3,815 | 3,825 | 3,825 | +30 (+0.79%) | 193,700 |
6 Feb 2018 | JPY | 3,645 | 3,885 | 3,515 | 3,795 | 3,795 | -270 (-6.64%) | 265,400 |
5 Feb 2018 | JPY | 3,970 | 4,110 | 3,900 | 4,065 | 4,065 | -110 (-2.63%) | 187,700 |
2 Feb 2018 | JPY | 4,265 | 4,580 | 4,170 | 4,175 | 4,175 | -120 (-2.79%) | 272,900 |
1 Feb 2018 | JPY | 4,390 | 4,425 | 4,080 | 4,295 | 4,295 | -85 (-1.94%) | 416,000 |
31 Jan 2018 | JPY | 4,050 | 4,650 | 4,050 | 4,380 | 4,380 | +245 (+5.93%) | 509,300 |
30 Jan 2018 | JPY | 4,000 | 4,220 | 3,985 | 4,135 | 4,135 | +115 (+2.86%) | 163,500 |
29 Jan 2018 | JPY | 4,010 | 4,135 | 3,980 | 4,020 | 4,020 | 0.0 (0.0%) | 69,600 |
26 Jan 2018 | JPY | 4,065 | 4,090 | 3,980 | 4,020 | 4,020 | -105 (-2.55%) | 146,500 |
25 Jan 2018 | JPY | 4,045 | 4,165 | 3,990 | 4,125 | 4,125 | +10 (+0.24%) | 115,300 |
24 Jan 2018 | JPY | 4,290 | 4,350 | 4,065 | 4,115 | 4,115 | -115 (-2.72%) | 223,500 |
23 Jan 2018 | JPY | 4,150 | 4,320 | 4,130 | 4,230 | 4,230 | 0.0 (0.0%) | 277,000 |
22 Jan 2018 | JPY | 3,900 | 4,265 | 3,900 | 4,230 | 4,230 | +395 (+10.30%) | 469,000 |
19 Jan 2018 | JPY | 3,730 | 3,885 | 3,685 | 3,835 | 3,835 | +105 (+2.82%) | 195,900 |
18 Jan 2018 | JPY | 3,715 | 3,900 | 3,695 | 3,730 | 3,730 | +15 (+0.40%) | 239,600 |
17 Jan 2018 | JPY | 3,670 | 3,860 | 3,615 | 3,715 | 3,715 | +40 (+1.09%) | 309,000 |
16 Jan 2018 | JPY | 3,695 | 3,695 | 3,465 | 3,675 | 3,675 | -90 (-2.39%) | 397,700 |
15 Jan 2018 | JPY | 3,710 | 3,980 | 3,655 | 3,765 | 3,765 | +475 (+14.44%) | 744,200 |
12 Jan 2018 | JPY | 3,300 | 3,440 | 3,255 | 3,290 | 3,290 | +20 (+0.61%) | 236,900 |
11 Jan 2018 | JPY | 3,260 | 3,310 | 3,185 | 3,270 | 3,270 | -5 (-0.15%) | 113,400 |
10 Jan 2018 | JPY | 3,200 | 3,340 | 3,130 | 3,275 | 3,275 | +140 (+4.47%) | 189,100 |
9 Jan 2018 | JPY | 3,185 | 3,235 | 3,130 | 3,135 | 3,135 | -15 (-0.48%) | 206,500 |
8 Jan 2018 | JPY | 3,150 | 3,150 | 3,150 | 3,150 | 3,150 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 3,450 | 3,450 | 3,085 | 3,150 | 3,150 | -280 (-8.16%) | 360,600 |
4 Jan 2018 | JPY | 3,490 | 3,580 | 3,410 | 3,430 | 3,430 | +45 (+1.33%) | 87,400 |
3 Jan 2018 | JPY | 3,385 | 3,385 | 3,385 | 3,385 | 3,385 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 3,385 | 3,385 | 3,385 | 3,385 | 3,385 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 3,385 | 3,385 | 3,385 | 3,385 | 3,385 | 0.0 (0.0%) | 0 |