Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jan 2018 | JPY | 1,730 | 1,750 | 1,710 | 1,722.5 | 1,722.5 | +2.5 (+0.15%) | 86,800 |
3 Jan 2018 | JPY | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,720 | 1,720 | 1,720 | 1,720 | 1,720 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,660 | 1,765 | 1,657.5 | 1,720 | 1,720 | +72.5 (+4.40%) | 192,400 |
28 Dec 2017 | JPY | 1,582.5 | 1,662.5 | 1,582.5 | 1,647.5 | 1,647.5 | +55 (+3.45%) | 87,800 |
27 Dec 2017 | JPY | 1,560 | 1,592.5 | 1,557.5 | 1,592.5 | 1,592.5 | +32.5 (+2.08%) | 47,600 |
26 Dec 2017 | JPY | 1,565 | 1,582.5 | 1,555 | 1,560 | 1,560 | -10 (-0.64%) | 98,600 |
25 Dec 2017 | JPY | 1,620 | 1,627.5 | 1,567.5 | 1,570 | 1,570 | -47.5 (-2.94%) | 87,400 |
22 Dec 2017 | JPY | 1,650 | 1,670 | 1,612.5 | 1,617.5 | 1,617.5 | -30 (-1.82%) | 46,800 |
21 Dec 2017 | JPY | 1,637.5 | 1,660 | 1,630 | 1,647.5 | 1,647.5 | +5 (+0.30%) | 63,600 |
20 Dec 2017 | JPY | 1,650 | 1,687.5 | 1,610 | 1,642.5 | 1,642.5 | 0.0 (0.0%) | 143,200 |
19 Dec 2017 | JPY | 1,567.5 | 1,642.5 | 1,562.5 | 1,642.5 | 1,642.5 | +90 (+5.80%) | 141,600 |
18 Dec 2017 | JPY | 1,562.5 | 1,625 | 1,552.5 | 1,552.5 | 1,552.5 | 0.0 (0.0%) | 174,000 |
15 Dec 2017 | JPY | 1,555 | 1,575 | 1,552.5 | 1,552.5 | 1,552.5 | 0.0 (0.0%) | 73,600 |
14 Dec 2017 | JPY | 1,567.5 | 1,605 | 1,552.5 | 1,552.5 | 1,552.5 | -17.5 (-1.11%) | 81,600 |
13 Dec 2017 | JPY | 1,582.5 | 1,600 | 1,565 | 1,570 | 1,570 | -10 (-0.63%) | 47,400 |
12 Dec 2017 | JPY | 1,605 | 1,615 | 1,575 | 1,580 | 1,580 | -15 (-0.94%) | 45,000 |
11 Dec 2017 | JPY | 1,575 | 1,602.5 | 1,560 | 1,595 | 1,595 | +42.5 (+2.74%) | 70,400 |
8 Dec 2017 | JPY | 1,575 | 1,582.5 | 1,550 | 1,552.5 | 1,552.5 | -7.5 (-0.48%) | 56,000 |
7 Dec 2017 | JPY | 1,562.5 | 1,585 | 1,547.5 | 1,560 | 1,560 | +7.5 (+0.48%) | 56,800 |
6 Dec 2017 | JPY | 1,552.5 | 1,585 | 1,552.5 | 1,552.5 | 1,552.5 | -7.5 (-0.48%) | 40,400 |
5 Dec 2017 | JPY | 1,560 | 1,575 | 1,540 | 1,560 | 1,560 | +2.5 (+0.16%) | 70,000 |
4 Dec 2017 | JPY | 1,557.5 | 1,617.5 | 1,552.5 | 1,557.5 | 1,557.5 | +12.5 (+0.81%) | 100,600 |
1 Dec 2017 | JPY | 1,590 | 1,600 | 1,545 | 1,545 | 1,545 | -80 (-4.92%) | 141,600 |
30 Nov 2017 | JPY | 1,585 | 1,627.5 | 1,555 | 1,625 | 1,625 | +70 (+4.50%) | 93,000 |
29 Nov 2017 | JPY | 1,550 | 1,567.5 | 1,545 | 1,555 | 1,555 | 0.0 (0.0%) | 98,400 |
28 Nov 2017 | JPY | 1,577.5 | 1,577.5 | 1,542.5 | 1,555 | 1,555 | -25 (-1.58%) | 105,200 |
27 Nov 2017 | JPY | 1,600 | 1,655 | 1,560 | 1,580 | 1,580 | -17.5 (-1.10%) | 108,800 |
24 Nov 2017 | JPY | 1,570 | 1,617.5 | 1,562.5 | 1,597.5 | 1,597.5 | +25 (+1.59%) | 82,000 |