Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | JPY | 1,750 | 1,847.5 | 1,642.5 | 1,765 | 1,765 | +90 (+5.37%) | 460,000 |
4 Jan 2018 | JPY | 1,462.5 | 1,675 | 1,450 | 1,675 | 1,675 | +250 (+17.54%) | 309,200 |
3 Jan 2018 | JPY | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,425 | 1,425 | 1,425 | 1,425 | 1,425 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,375 | 1,437.5 | 1,375 | 1,425 | 1,425 | +62.5 (+4.59%) | 34,000 |
28 Dec 2017 | JPY | 1,445 | 1,450 | 1,362.5 | 1,362.5 | 1,362.5 | -67.5 (-4.72%) | 40,800 |
27 Dec 2017 | JPY | 1,327.5 | 1,442.5 | 1,327.5 | 1,430 | 1,430 | +112.5 (+8.54%) | 50,800 |
26 Dec 2017 | JPY | 1,337.5 | 1,337.5 | 1,317.5 | 1,317.5 | 1,317.5 | -27.5 (-2.04%) | 60,000 |
25 Dec 2017 | JPY | 1,375 | 1,385 | 1,345 | 1,345 | 1,345 | -10 (-0.74%) | 58,800 |
22 Dec 2017 | JPY | 1,332.5 | 1,360 | 1,327.5 | 1,355 | 1,355 | +10 (+0.74%) | 55,200 |
21 Dec 2017 | JPY | 1,352.5 | 1,360 | 1,342.5 | 1,345 | 1,345 | -30 (-2.18%) | 43,600 |
20 Dec 2017 | JPY | 1,350 | 1,402.5 | 1,350 | 1,375 | 1,375 | +32.5 (+2.42%) | 46,800 |
19 Dec 2017 | JPY | 1,355 | 1,367.5 | 1,337.5 | 1,342.5 | 1,342.5 | -12.5 (-0.92%) | 42,800 |
18 Dec 2017 | JPY | 1,395 | 1,405 | 1,355 | 1,355 | 1,355 | -40 (-2.87%) | 30,800 |
15 Dec 2017 | JPY | 1,417.5 | 1,417.5 | 1,375 | 1,395 | 1,395 | -5 (-0.36%) | 18,000 |
14 Dec 2017 | JPY | 1,415 | 1,425 | 1,400 | 1,400 | 1,400 | -17.5 (-1.23%) | 24,800 |
13 Dec 2017 | JPY | 1,422.5 | 1,437.5 | 1,402.5 | 1,417.5 | 1,417.5 | -5 (-0.35%) | 11,200 |
12 Dec 2017 | JPY | 1,412.5 | 1,430 | 1,400 | 1,422.5 | 1,422.5 | +10 (+0.71%) | 25,600 |
11 Dec 2017 | JPY | 1,435 | 1,440 | 1,405 | 1,412.5 | 1,412.5 | -22.5 (-1.57%) | 25,200 |
8 Dec 2017 | JPY | 1,412.5 | 1,445 | 1,412.5 | 1,435 | 1,435 | +5 (+0.35%) | 15,200 |
7 Dec 2017 | JPY | 1,425 | 1,432.5 | 1,405 | 1,430 | 1,430 | +30 (+2.14%) | 13,600 |
6 Dec 2017 | JPY | 1,447.5 | 1,465 | 1,400 | 1,400 | 1,400 | -47.5 (-3.28%) | 28,800 |
5 Dec 2017 | JPY | 1,482.5 | 1,482.5 | 1,427.5 | 1,447.5 | 1,447.5 | -35 (-2.36%) | 26,000 |
4 Dec 2017 | JPY | 1,532.5 | 1,532.5 | 1,482.5 | 1,482.5 | 1,482.5 | -27.5 (-1.82%) | 28,000 |
1 Dec 2017 | JPY | 1,477.5 | 1,560 | 1,452.5 | 1,510 | 1,510 | +55 (+3.78%) | 104,400 |
30 Nov 2017 | JPY | 1,485 | 1,500 | 1,440 | 1,455 | 1,455 | -52.5 (-3.48%) | 39,600 |
29 Nov 2017 | JPY | 1,530 | 1,560 | 1,497.5 | 1,507.5 | 1,507.5 | +2.5 (+0.17%) | 42,800 |
28 Nov 2017 | JPY | 1,562.5 | 1,572.5 | 1,477.5 | 1,505 | 1,505 | -32.5 (-2.11%) | 92,800 |
27 Nov 2017 | JPY | 1,385 | 1,547.5 | 1,385 | 1,537.5 | 1,537.5 | +177.5 (+13.05%) | 132,000 |