Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | JPY | 1,180 | 1,216.6666 | 1,133.3334 | 1,216.6666 | 1,216.6666 | +50 (+4.29%) | 14,400 |
22 Feb 2018 | JPY | 1,196.6666 | 1,196.6666 | 1,108.3334 | 1,166.6666 | 1,166.6666 | -33.333 (-2.78%) | 12,600 |
21 Feb 2018 | JPY | 1,088.3334 | 1,200 | 1,088.3334 | 1,200 | 1,200 | +83.333 (+7.46%) | 40,800 |
20 Feb 2018 | JPY | 1,075 | 1,116.6666 | 1,053.3334 | 1,116.6666 | 1,116.6666 | +36.667 (+3.40%) | 17,100 |
19 Feb 2018 | JPY | 1,038.3334 | 1,098.3334 | 1,033.3334 | 1,080 | 1,080 | +86.667 (+8.72%) | 25,200 |
16 Feb 2018 | JPY | 970 | 1,000 | 960 | 993.3333 | 993.3333 | +26.667 (+2.76%) | 11,400 |
15 Feb 2018 | JPY | 966.6667 | 980 | 916.6667 | 966.6667 | 966.6667 | -6.667 (-0.68%) | 9,600 |
14 Feb 2018 | JPY | 932.3333 | 1,000 | 846.3333 | 973.3333 | 973.3333 | +40 (+4.29%) | 93,600 |
13 Feb 2018 | JPY | 1,066.6666 | 1,141.6666 | 888 | 933.3333 | 933.3333 | -136.667 (-12.77%) | 139,200 |
12 Feb 2018 | JPY | 1,070 | 1,070 | 1,070 | 1,070 | 1,070 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,066.6666 | 1,100 | 1,026.6666 | 1,070 | 1,070 | -111.667 (-9.45%) | 57,300 |
8 Feb 2018 | JPY | 1,083.3334 | 1,196.6666 | 1,083.3334 | 1,181.6666 | 1,181.6666 | +75 (+6.78%) | 30,600 |
7 Feb 2018 | JPY | 1,133.3334 | 1,231.6666 | 1,063.3334 | 1,106.6666 | 1,106.6666 | +41.667 (+3.91%) | 40,200 |
6 Feb 2018 | JPY | 1,168.3334 | 1,175 | 1,051.6666 | 1,065 | 1,065 | -301.667 (-22.07%) | 175,800 |
5 Feb 2018 | JPY | 1,366.6666 | 1,366.6666 | 1,366.6666 | 1,366.6666 | 1,366.6666 | 0.0 (0.0%) | 0 |
2 Feb 2018 | JPY | 1,343.3334 | 1,366.6666 | 1,326.6666 | 1,366.6666 | 1,366.6666 | -16.667 (-1.20%) | 10,800 |
1 Feb 2018 | JPY | 1,336.6666 | 1,383.3334 | 1,331.6666 | 1,383.3334 | 1,383.3334 | +26.667 (+1.97%) | 7,500 |
31 Jan 2018 | JPY | 1,338.3334 | 1,393.3334 | 1,318.3334 | 1,356.6666 | 1,356.6666 | +16.667 (+1.24%) | 13,200 |
30 Jan 2018 | JPY | 1,390 | 1,410 | 1,303.3334 | 1,340 | 1,340 | -85 (-5.96%) | 29,400 |
29 Jan 2018 | JPY | 1,350 | 1,428.3334 | 1,345 | 1,425 | 1,425 | +85 (+6.34%) | 36,000 |
26 Jan 2018 | JPY | 1,333.3334 | 1,340 | 1,313.3334 | 1,340 | 1,340 | +15 (+1.13%) | 5,100 |
25 Jan 2018 | JPY | 1,270 | 1,343.3334 | 1,270 | 1,325 | 1,325 | +41.667 (+3.25%) | 8,400 |
24 Jan 2018 | JPY | 1,280 | 1,343.3334 | 1,280 | 1,283.3334 | 1,283.3334 | -15 (-1.16%) | 18,300 |
23 Jan 2018 | JPY | 1,330 | 1,330 | 1,266.6666 | 1,298.3334 | 1,298.3334 | -31.667 (-2.38%) | 14,400 |
22 Jan 2018 | JPY | 1,331.6666 | 1,358.3334 | 1,261.6666 | 1,330 | 1,330 | -1.667 (-0.13%) | 46,500 |
19 Jan 2018 | JPY | 1,366.6666 | 1,366.6666 | 1,306.6666 | 1,331.6666 | 1,331.6666 | -35 (-2.56%) | 21,000 |
18 Jan 2018 | JPY | 1,350 | 1,406.6666 | 1,310 | 1,366.6666 | 1,366.6666 | +63.333 (+4.86%) | 32,400 |
17 Jan 2018 | JPY | 1,361.6666 | 1,366.6666 | 1,296.6666 | 1,303.3334 | 1,303.3334 | -105 (-7.46%) | 97,200 |
16 Jan 2018 | JPY | 1,500 | 1,500 | 1,406.6666 | 1,408.3334 | 1,408.3334 | -105 (-6.94%) | 45,000 |
15 Jan 2018 | JPY | 1,616.6666 | 1,616.6666 | 1,476.6666 | 1,513.3334 | 1,513.3334 | -80 (-5.02%) | 34,500 |