Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | JPY | 1,507 | 1,544 | 1,499 | 1,541 | 1,541 | +38 (+2.53%) | 61,400 |
4 Jan 2018 | JPY | 1,510 | 1,541 | 1,492 | 1,503 | 1,503 | -9 (-0.60%) | 92,200 |
3 Jan 2018 | JPY | 1,512 | 1,512 | 1,512 | 1,512 | 1,512 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,512 | 1,512 | 1,512 | 1,512 | 1,512 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,512 | 1,512 | 1,512 | 1,512 | 1,512 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,531 | 1,553 | 1,506 | 1,512 | 1,512 | -13 (-0.85%) | 67,600 |
28 Dec 2017 | JPY | 1,577 | 1,614 | 1,520 | 1,525 | 1,525 | -77 (-4.81%) | 111,800 |
27 Dec 2017 | JPY | 1,544 | 1,634 | 1,544 | 1,602 | 1,602 | +65 (+4.23%) | 124,400 |
26 Dec 2017 | JPY | 1,545 | 1,584 | 1,520 | 1,537 | 1,537 | +32 (+2.13%) | 228,200 |
25 Dec 2017 | JPY | 1,577 | 1,617 | 1,490 | 1,505 | 1,505 | -63 (-4.02%) | 591,200 |
22 Dec 2017 | JPY | 1,559 | 1,605 | 1,517 | 1,568 | 1,568 | -49 (-3.03%) | 325,200 |
21 Dec 2017 | JPY | 1,670 | 1,685 | 1,607 | 1,617 | 1,617 | -34 (-2.06%) | 176,000 |
20 Dec 2017 | JPY | 1,680 | 1,726 | 1,638 | 1,651 | 1,651 | -23 (-1.37%) | 228,800 |
19 Dec 2017 | JPY | 1,665 | 1,713 | 1,663 | 1,674 | 1,674 | +5 (+0.30%) | 87,000 |
18 Dec 2017 | JPY | 1,732 | 1,737 | 1,651 | 1,669 | 1,669 | -56 (-3.25%) | 134,100 |
15 Dec 2017 | JPY | 1,693 | 1,771 | 1,680 | 1,725 | 1,725 | +6 (+0.35%) | 179,900 |
14 Dec 2017 | JPY | 1,810 | 1,829 | 1,711 | 1,719 | 1,719 | -71 (-3.97%) | 172,300 |
13 Dec 2017 | JPY | 1,773 | 1,808 | 1,703 | 1,790 | 1,790 | +3 (+0.17%) | 308,100 |
12 Dec 2017 | JPY | 1,901 | 1,953 | 1,782 | 1,787 | 1,787 | -134 (-6.98%) | 342,500 |
11 Dec 2017 | JPY | 1,945 | 1,975 | 1,901 | 1,921 | 1,921 | -13 (-0.67%) | 117,400 |
8 Dec 2017 | JPY | 2,001 | 2,058 | 1,911 | 1,934 | 1,934 | -59 (-2.96%) | 227,900 |
7 Dec 2017 | JPY | 1,975 | 2,040 | 1,957 | 1,993 | 1,993 | +68 (+3.53%) | 181,100 |
6 Dec 2017 | JPY | 1,961 | 2,015 | 1,878 | 1,925 | 1,925 | -34 (-1.74%) | 293,300 |
5 Dec 2017 | JPY | 2,055 | 2,062 | 1,958 | 1,959 | 1,959 | -146 (-6.94%) | 369,200 |
4 Dec 2017 | JPY | 2,040 | 2,180 | 2,014 | 2,105 | 2,105 | +105 (+5.25%) | 316,300 |
1 Dec 2017 | JPY | 2,024 | 2,070 | 1,987 | 2,000 | 2,000 | -20 (-0.99%) | 138,300 |
30 Nov 2017 | JPY | 1,952 | 2,040 | 1,870 | 2,020 | 2,020 | +50 (+2.54%) | 308,500 |
29 Nov 2017 | JPY | 2,007 | 2,071 | 1,964 | 1,970 | 1,970 | -38 (-1.89%) | 268,900 |
28 Nov 2017 | JPY | 1,975 | 2,127 | 1,891 | 2,008 | 2,008 | -5 (-0.25%) | 508,600 |
27 Nov 2017 | JPY | 1,863 | 2,039 | 1,853 | 2,013 | 2,013 | +131 (+6.96%) | 355,300 |