Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | JPY | 1,130.5 | 1,146.5 | 1,127.5 | 1,143.5 | 1,143.5 | +9.5 (+0.84%) | 19,000 |
22 Feb 2018 | JPY | 1,157 | 1,157 | 1,110 | 1,134 | 1,134 | -23 (-1.99%) | 49,200 |
21 Feb 2018 | JPY | 1,150.5 | 1,174 | 1,133 | 1,157 | 1,157 | +21 (+1.85%) | 36,200 |
20 Feb 2018 | JPY | 1,155 | 1,165.5 | 1,127 | 1,136 | 1,136 | -17.5 (-1.52%) | 40,600 |
19 Feb 2018 | JPY | 1,120 | 1,160 | 1,090 | 1,153.5 | 1,153.5 | +64 (+5.87%) | 48,600 |
16 Feb 2018 | JPY | 1,040 | 1,089.5 | 1,040 | 1,089.5 | 1,089.5 | +56.5 (+5.47%) | 62,400 |
15 Feb 2018 | JPY | 1,000.5 | 1,044 | 991.5 | 1,033 | 1,033 | +34 (+3.40%) | 42,200 |
14 Feb 2018 | JPY | 1,050 | 1,077 | 975 | 999 | 999 | -93.5 (-8.56%) | 98,200 |
13 Feb 2018 | JPY | 1,066.5 | 1,101 | 1,052.5 | 1,092.5 | 1,092.5 | +34 (+3.21%) | 80,000 |
12 Feb 2018 | JPY | 1,058.5 | 1,058.5 | 1,058.5 | 1,058.5 | 1,058.5 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,000 | 1,058.5 | 1,000 | 1,058.5 | 1,058.5 | -17 (-1.58%) | 82,400 |
8 Feb 2018 | JPY | 1,053.5 | 1,088.5 | 1,050 | 1,075.5 | 1,075.5 | +40.5 (+3.91%) | 37,000 |
7 Feb 2018 | JPY | 1,150 | 1,150 | 1,010 | 1,035 | 1,035 | -58.5 (-5.35%) | 88,000 |
6 Feb 2018 | JPY | 1,079 | 1,100 | 991 | 1,093.5 | 1,093.5 | -110.5 (-9.18%) | 266,000 |
5 Feb 2018 | JPY | 1,160 | 1,204.5 | 1,152.5 | 1,204 | 1,204 | -0.5 (-0.04%) | 56,200 |
2 Feb 2018 | JPY | 1,242 | 1,246 | 1,192 | 1,204.5 | 1,204.5 | -60.5 (-4.78%) | 86,600 |
1 Feb 2018 | JPY | 1,214.5 | 1,265 | 1,210 | 1,265 | 1,265 | +50.5 (+4.16%) | 78,200 |
31 Jan 2018 | JPY | 1,194.5 | 1,217.5 | 1,175.5 | 1,214.5 | 1,214.5 | +15.5 (+1.29%) | 56,400 |
30 Jan 2018 | JPY | 1,232.5 | 1,246 | 1,193.5 | 1,199 | 1,199 | -52 (-4.16%) | 123,400 |
29 Jan 2018 | JPY | 1,287 | 1,297.5 | 1,245.5 | 1,251 | 1,251 | -23.5 (-1.84%) | 75,800 |
26 Jan 2018 | JPY | 1,289.5 | 1,289.5 | 1,263.5 | 1,274.5 | 1,274.5 | +5 (+0.39%) | 49,400 |
25 Jan 2018 | JPY | 1,274 | 1,293 | 1,266 | 1,269.5 | 1,269.5 | -18 (-1.40%) | 52,800 |
24 Jan 2018 | JPY | 1,264.5 | 1,288 | 1,259 | 1,287.5 | 1,287.5 | +26.5 (+2.10%) | 55,800 |
23 Jan 2018 | JPY | 1,232 | 1,263.5 | 1,210.5 | 1,261 | 1,261 | +29 (+2.35%) | 78,800 |
22 Jan 2018 | JPY | 1,221.5 | 1,259 | 1,205.5 | 1,232 | 1,232 | +5.5 (+0.45%) | 64,600 |
19 Jan 2018 | JPY | 1,216.5 | 1,241.5 | 1,190 | 1,226.5 | 1,226.5 | -26.5 (-2.11%) | 151,400 |
18 Jan 2018 | JPY | 1,312.5 | 1,312.5 | 1,253 | 1,253 | 1,253 | -22.5 (-1.76%) | 109,400 |
17 Jan 2018 | JPY | 1,286 | 1,286.5 | 1,253 | 1,275.5 | 1,275.5 | -8.5 (-0.66%) | 49,400 |
16 Jan 2018 | JPY | 1,267.5 | 1,299.5 | 1,239 | 1,284 | 1,284 | +26.5 (+2.11%) | 147,200 |
15 Jan 2018 | JPY | 1,213 | 1,267.5 | 1,166 | 1,257.5 | 1,257.5 | +41.5 (+3.41%) | 127,800 |