Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | JPY | 1,462.5 | 1,482.5 | 1,450 | 1,452.5 | 1,452.5 | +5 (+0.35%) | 24,000 |
15 Feb 2018 | JPY | 1,427.5 | 1,475 | 1,405 | 1,447.5 | 1,447.5 | +45 (+3.21%) | 40,000 |
14 Feb 2018 | JPY | 1,442.5 | 1,475 | 1,345 | 1,402.5 | 1,402.5 | -35 (-2.43%) | 46,800 |
13 Feb 2018 | JPY | 1,557.5 | 1,600 | 1,427.5 | 1,437.5 | 1,437.5 | -75 (-4.96%) | 65,200 |
12 Feb 2018 | JPY | 1,512.5 | 1,512.5 | 1,512.5 | 1,512.5 | 1,512.5 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,410 | 1,512.5 | 1,360 | 1,512.5 | 1,512.5 | +27.5 (+1.85%) | 67,600 |
8 Feb 2018 | JPY | 1,457.5 | 1,515 | 1,442.5 | 1,485 | 1,485 | +47.5 (+3.30%) | 40,400 |
7 Feb 2018 | JPY | 1,530 | 1,530 | 1,420 | 1,437.5 | 1,437.5 | +2.5 (+0.17%) | 127,200 |
6 Feb 2018 | JPY | 1,525 | 1,557.5 | 1,407.5 | 1,435 | 1,435 | -222.5 (-13.42%) | 249,200 |
5 Feb 2018 | JPY | 1,647.5 | 1,695 | 1,627.5 | 1,657.5 | 1,657.5 | -60 (-3.49%) | 74,000 |
2 Feb 2018 | JPY | 1,792.5 | 1,795 | 1,717.5 | 1,717.5 | 1,717.5 | -87.5 (-4.85%) | 52,400 |
1 Feb 2018 | JPY | 1,862.5 | 1,862.5 | 1,787.5 | 1,805 | 1,805 | -27.5 (-1.50%) | 44,000 |
31 Jan 2018 | JPY | 1,800 | 1,875 | 1,792.5 | 1,832.5 | 1,832.5 | +32.5 (+1.81%) | 40,400 |
30 Jan 2018 | JPY | 1,780 | 1,830 | 1,757.5 | 1,800 | 1,800 | +17.5 (+0.98%) | 30,800 |
29 Jan 2018 | JPY | 1,812.5 | 1,822.5 | 1,775 | 1,782.5 | 1,782.5 | -42.5 (-2.33%) | 27,600 |
26 Jan 2018 | JPY | 1,837.5 | 1,860 | 1,815 | 1,825 | 1,825 | -22.5 (-1.22%) | 22,400 |
25 Jan 2018 | JPY | 1,912.5 | 1,925 | 1,822.5 | 1,847.5 | 1,847.5 | -37.5 (-1.99%) | 54,800 |
24 Jan 2018 | JPY | 1,832.5 | 1,962.5 | 1,822.5 | 1,885 | 1,885 | +65 (+3.57%) | 88,000 |
23 Jan 2018 | JPY | 1,852.5 | 1,870 | 1,820 | 1,820 | 1,820 | -77.5 (-4.08%) | 53,600 |
22 Jan 2018 | JPY | 1,920 | 1,920 | 1,775 | 1,897.5 | 1,897.5 | -22.5 (-1.17%) | 134,000 |
19 Jan 2018 | JPY | 1,987.5 | 1,987.5 | 1,900 | 1,920 | 1,920 | -77.5 (-3.88%) | 65,200 |
18 Jan 2018 | JPY | 1,987.5 | 1,997.5 | 1,907.5 | 1,997.5 | 1,997.5 | +47.5 (+2.44%) | 55,200 |
17 Jan 2018 | JPY | 1,975 | 2,022.5 | 1,882.5 | 1,950 | 1,950 | -15 (-0.76%) | 93,200 |
16 Jan 2018 | JPY | 2,007.5 | 2,062.5 | 1,955 | 1,965 | 1,965 | -62.5 (-3.08%) | 85,200 |
15 Jan 2018 | JPY | 1,997.5 | 2,210 | 1,952.5 | 2,027.5 | 2,027.5 | +30 (+1.50%) | 351,200 |
12 Jan 2018 | JPY | 1,757.5 | 1,997.5 | 1,757.5 | 1,997.5 | 1,997.5 | +250 (+14.31%) | 254,400 |
11 Jan 2018 | JPY | 1,727.5 | 1,747.5 | 1,675 | 1,747.5 | 1,747.5 | -17.5 (-0.99%) | 58,800 |
10 Jan 2018 | JPY | 1,750 | 1,767.5 | 1,650 | 1,765 | 1,765 | +25 (+1.44%) | 109,200 |
9 Jan 2018 | JPY | 1,757.5 | 1,807.5 | 1,722.5 | 1,740 | 1,740 | -25 (-1.42%) | 84,000 |
8 Jan 2018 | JPY | 1,765 | 1,765 | 1,765 | 1,765 | 1,765 | 0.0 (0.0%) | 0 |