Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,200 | 1,213 | 1,171 | 1,203 | 1,203 | +9 (+0.75%) | 521,700 |
16 Feb 2018 | JPY | 1,152 | 1,205 | 1,147 | 1,194 | 1,194 | +46 (+4.01%) | 570,000 |
15 Feb 2018 | JPY | 1,157 | 1,175 | 1,137 | 1,148 | 1,148 | -12 (-1.03%) | 476,700 |
14 Feb 2018 | JPY | 1,171 | 1,190 | 1,135 | 1,160 | 1,160 | -7 (-0.60%) | 464,800 |
13 Feb 2018 | JPY | 1,179 | 1,193 | 1,164 | 1,167 | 1,167 | +15 (+1.30%) | 484,800 |
12 Feb 2018 | JPY | 1,152 | 1,152 | 1,152 | 1,152 | 1,152 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,150 | 1,172 | 1,127 | 1,152 | 1,152 | -53 (-4.40%) | 645,200 |
8 Feb 2018 | JPY | 1,158 | 1,216 | 1,155 | 1,205 | 1,205 | +62 (+5.42%) | 443,500 |
7 Feb 2018 | JPY | 1,194 | 1,210 | 1,143 | 1,143 | 1,143 | +2 (+0.18%) | 504,200 |
6 Feb 2018 | JPY | 1,150 | 1,183 | 1,065 | 1,141 | 1,141 | -106 (-8.50%) | 1,060,300 |
5 Feb 2018 | JPY | 1,210 | 1,252 | 1,204 | 1,247 | 1,247 | +7 (+0.56%) | 444,200 |
2 Feb 2018 | JPY | 1,243 | 1,251 | 1,213 | 1,240 | 1,240 | -11 (-0.88%) | 355,300 |
1 Feb 2018 | JPY | 1,250 | 1,260 | 1,241 | 1,251 | 1,251 | 0.0 (0.0%) | 227,300 |
31 Jan 2018 | JPY | 1,227 | 1,256 | 1,225 | 1,251 | 1,251 | -17 (-1.34%) | 403,200 |
30 Jan 2018 | JPY | 1,276 | 1,279 | 1,233 | 1,268 | 1,268 | -21 (-1.63%) | 574,400 |
29 Jan 2018 | JPY | 1,310 | 1,320 | 1,271 | 1,289 | 1,289 | +19 (+1.50%) | 830,400 |
26 Jan 2018 | JPY | 1,263 | 1,291 | 1,248 | 1,270 | 1,270 | +15 (+1.20%) | 339,500 |
25 Jan 2018 | JPY | 1,251 | 1,271 | 1,240 | 1,255 | 1,255 | -10 (-0.79%) | 373,700 |
24 Jan 2018 | JPY | 1,279 | 1,307 | 1,250 | 1,265 | 1,265 | -6 (-0.47%) | 560,800 |
23 Jan 2018 | JPY | 1,285 | 1,285 | 1,251 | 1,271 | 1,271 | -1 (-0.08%) | 316,600 |
22 Jan 2018 | JPY | 1,250 | 1,287 | 1,250 | 1,272 | 1,272 | +22 (+1.76%) | 521,000 |
19 Jan 2018 | JPY | 1,235 | 1,250 | 1,221 | 1,250 | 1,250 | +21 (+1.71%) | 379,500 |
18 Jan 2018 | JPY | 1,235 | 1,257 | 1,215 | 1,229 | 1,229 | +24 (+1.99%) | 1,023,500 |
17 Jan 2018 | JPY | 1,250 | 1,251 | 1,195 | 1,205 | 1,205 | -82 (-6.37%) | 1,193,400 |
16 Jan 2018 | JPY | 1,292 | 1,324 | 1,265 | 1,287 | 1,287 | -1 (-0.08%) | 893,300 |
15 Jan 2018 | JPY | 1,245 | 1,293 | 1,231 | 1,288 | 1,288 | +56 (+4.55%) | 650,100 |
12 Jan 2018 | JPY | 1,312 | 1,323 | 1,226 | 1,232 | 1,232 | -80 (-6.10%) | 1,427,800 |
11 Jan 2018 | JPY | 1,315 | 1,353 | 1,289 | 1,312 | 1,312 | -28 (-2.09%) | 1,531,200 |
10 Jan 2018 | JPY | 1,259 | 1,342 | 1,253 | 1,340 | 1,340 | +96 (+7.72%) | 2,544,700 |
9 Jan 2018 | JPY | 1,248 | 1,259 | 1,221 | 1,244 | 1,244 | +19 (+1.55%) | 1,254,300 |