Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | JPY | 2,150 | 2,330 | 2,150 | 2,167 | 2,167 | +23 (+1.07%) | 120,200 |
22 Feb 2018 | JPY | 2,160 | 2,182 | 2,030 | 2,144 | 2,144 | -56 (-2.55%) | 143,300 |
21 Feb 2018 | JPY | 2,000 | 2,200 | 2,000 | 2,200 | 2,200 | +234 (+11.90%) | 159,900 |
20 Feb 2018 | JPY | 1,944 | 1,980 | 1,881 | 1,966 | 1,966 | +22 (+1.13%) | 80,000 |
19 Feb 2018 | JPY | 1,823 | 1,964 | 1,800 | 1,944 | 1,944 | +147 (+8.18%) | 131,000 |
16 Feb 2018 | JPY | 1,730 | 1,835 | 1,710 | 1,797 | 1,797 | +99 (+5.83%) | 112,800 |
15 Feb 2018 | JPY | 1,657 | 1,734 | 1,640 | 1,698 | 1,698 | +65 (+3.98%) | 95,700 |
14 Feb 2018 | JPY | 1,730 | 1,765 | 1,620 | 1,633 | 1,633 | -108 (-6.20%) | 122,100 |
13 Feb 2018 | JPY | 1,800 | 1,813 | 1,739 | 1,741 | 1,741 | -82 (-4.50%) | 269,700 |
12 Feb 2018 | JPY | 1,823 | 1,823 | 1,823 | 1,823 | 1,823 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,766 | 2,023 | 1,735 | 1,823 | 1,823 | -137 (-6.99%) | 203,700 |
8 Feb 2018 | JPY | 1,737 | 2,000 | 1,708 | 1,960 | 1,960 | +259 (+15.23%) | 201,900 |
7 Feb 2018 | JPY | 1,858 | 2,047 | 1,680 | 1,701 | 1,701 | -39 (-2.24%) | 318,100 |
6 Feb 2018 | JPY | 1,601 | 1,750 | 1,531 | 1,740 | 1,740 | -36 (-2.03%) | 210,000 |
5 Feb 2018 | JPY | 1,703 | 1,799 | 1,665 | 1,776 | 1,776 | -24 (-1.33%) | 129,500 |
2 Feb 2018 | JPY | 1,756 | 1,848 | 1,661 | 1,800 | 1,800 | +65 (+3.75%) | 271,500 |
1 Feb 2018 | JPY | 1,709 | 1,735 | 1,595 | 1,735 | 1,735 | +300 (+20.91%) | 562,400 |
31 Jan 2018 | JPY | 1,402 | 1,475 | 1,401 | 1,435 | 1,435 | +14 (+0.99%) | 40,500 |
30 Jan 2018 | JPY | 1,456 | 1,460 | 1,418 | 1,421 | 1,421 | -58 (-3.92%) | 56,100 |
29 Jan 2018 | JPY | 1,470 | 1,516 | 1,470 | 1,479 | 1,479 | +5 (+0.34%) | 26,400 |
26 Jan 2018 | JPY | 1,456 | 1,479 | 1,435 | 1,474 | 1,474 | -5 (-0.34%) | 50,800 |
25 Jan 2018 | JPY | 1,519 | 1,519 | 1,476 | 1,479 | 1,479 | -53 (-3.46%) | 45,100 |
24 Jan 2018 | JPY | 1,533 | 1,535 | 1,507 | 1,532 | 1,532 | -1 (-0.07%) | 25,900 |
23 Jan 2018 | JPY | 1,540 | 1,541 | 1,524 | 1,533 | 1,533 | -4 (-0.26%) | 10,100 |
22 Jan 2018 | JPY | 1,530 | 1,558 | 1,530 | 1,537 | 1,537 | +8 (+0.52%) | 13,200 |
19 Jan 2018 | JPY | 1,518 | 1,536 | 1,509 | 1,529 | 1,529 | +11 (+0.72%) | 14,300 |
18 Jan 2018 | JPY | 1,563 | 1,581 | 1,516 | 1,518 | 1,518 | -35 (-2.25%) | 32,100 |
17 Jan 2018 | JPY | 1,561 | 1,587 | 1,540 | 1,553 | 1,553 | -15 (-0.96%) | 33,600 |
16 Jan 2018 | JPY | 1,560 | 1,573 | 1,523 | 1,568 | 1,568 | +29 (+1.88%) | 25,800 |
15 Jan 2018 | JPY | 1,548 | 1,562 | 1,532 | 1,539 | 1,539 | +20 (+1.32%) | 22,100 |