Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Feb 2018 | JPY | 1,155 | 1,291 | 1,155 | 1,243.5 | 1,243.5 | -80.5 (-6.08%) | 190,000 |
14 Feb 2018 | JPY | 1,390.5 | 1,400.5 | 1,300 | 1,324 | 1,324 | -80 (-5.70%) | 72,000 |
13 Feb 2018 | JPY | 1,417.5 | 1,449.5 | 1,404 | 1,404 | 1,404 | -10.5 (-0.74%) | 29,000 |
12 Feb 2018 | JPY | 1,414.5 | 1,414.5 | 1,414.5 | 1,414.5 | 1,414.5 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,376.5 | 1,425.5 | 1,361 | 1,414.5 | 1,414.5 | -30.5 (-2.11%) | 44,400 |
8 Feb 2018 | JPY | 1,414 | 1,445 | 1,408.5 | 1,445 | 1,445 | +42.5 (+3.03%) | 38,200 |
7 Feb 2018 | JPY | 1,480.5 | 1,487 | 1,400 | 1,402.5 | 1,402.5 | +22 (+1.59%) | 58,800 |
6 Feb 2018 | JPY | 1,453 | 1,474 | 1,335 | 1,380.5 | 1,380.5 | -189.5 (-12.07%) | 155,400 |
5 Feb 2018 | JPY | 1,582.5 | 1,595 | 1,550 | 1,570 | 1,570 | -45 (-2.79%) | 51,000 |
2 Feb 2018 | JPY | 1,627.5 | 1,630 | 1,600 | 1,615 | 1,615 | -12.5 (-0.77%) | 34,000 |
1 Feb 2018 | JPY | 1,635 | 1,647.5 | 1,625 | 1,627.5 | 1,627.5 | -12.5 (-0.76%) | 30,800 |
31 Jan 2018 | JPY | 1,610 | 1,642.5 | 1,605 | 1,640 | 1,640 | +5 (+0.31%) | 47,600 |
30 Jan 2018 | JPY | 1,650 | 1,652.5 | 1,602.5 | 1,635 | 1,635 | -22.5 (-1.36%) | 72,600 |
29 Jan 2018 | JPY | 1,717.5 | 1,735 | 1,645 | 1,657.5 | 1,657.5 | -55 (-3.21%) | 60,600 |
26 Jan 2018 | JPY | 1,745 | 1,752.5 | 1,702.5 | 1,712.5 | 1,712.5 | -27.5 (-1.58%) | 30,400 |
25 Jan 2018 | JPY | 1,752.5 | 1,767.5 | 1,735 | 1,740 | 1,740 | -20 (-1.14%) | 30,800 |
24 Jan 2018 | JPY | 1,785 | 1,785 | 1,750 | 1,760 | 1,760 | -27.5 (-1.54%) | 31,800 |
23 Jan 2018 | JPY | 1,770 | 1,795 | 1,745 | 1,787.5 | 1,787.5 | +15 (+0.85%) | 31,400 |
22 Jan 2018 | JPY | 1,712.5 | 1,777.5 | 1,712.5 | 1,772.5 | 1,772.5 | +50 (+2.90%) | 63,800 |
19 Jan 2018 | JPY | 1,727.5 | 1,750 | 1,705 | 1,722.5 | 1,722.5 | -5 (-0.29%) | 21,600 |
18 Jan 2018 | JPY | 1,740 | 1,750 | 1,700 | 1,727.5 | 1,727.5 | 0.0 (0.0%) | 57,000 |
17 Jan 2018 | JPY | 1,760 | 1,760 | 1,682.5 | 1,727.5 | 1,727.5 | -27.5 (-1.57%) | 95,600 |
16 Jan 2018 | JPY | 1,782.5 | 1,782.5 | 1,730 | 1,755 | 1,755 | -20 (-1.13%) | 67,600 |
15 Jan 2018 | JPY | 1,762.5 | 1,785 | 1,755 | 1,775 | 1,775 | +30 (+1.72%) | 46,800 |
12 Jan 2018 | JPY | 1,732.5 | 1,752.5 | 1,725 | 1,745 | 1,745 | +2.5 (+0.14%) | 47,200 |
11 Jan 2018 | JPY | 1,750 | 1,785 | 1,727.5 | 1,742.5 | 1,742.5 | -2.5 (-0.14%) | 124,600 |
10 Jan 2018 | JPY | 1,705 | 1,747.5 | 1,700 | 1,745 | 1,745 | +62.5 (+3.71%) | 62,200 |
9 Jan 2018 | JPY | 1,702.5 | 1,705 | 1,660 | 1,682.5 | 1,682.5 | -10 (-0.59%) | 57,800 |
8 Jan 2018 | JPY | 1,692.5 | 1,692.5 | 1,692.5 | 1,692.5 | 1,692.5 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,717.5 | 1,735 | 1,690 | 1,692.5 | 1,692.5 | -30 (-1.74%) | 72,800 |