Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,409 | 1,465 | 1,400 | 1,464 | 1,464 | +55 (+3.90%) | 323,800 |
16 Feb 2018 | JPY | 1,401 | 1,429 | 1,375 | 1,409 | 1,409 | +27 (+1.95%) | 336,300 |
15 Feb 2018 | JPY | 1,397 | 1,405 | 1,371 | 1,382 | 1,382 | -1 (-0.07%) | 430,600 |
14 Feb 2018 | JPY | 1,471 | 1,478 | 1,373 | 1,383 | 1,383 | -35 (-2.47%) | 600,900 |
13 Feb 2018 | JPY | 1,571 | 1,571 | 1,415 | 1,418 | 1,418 | -353 (-19.93%) | 1,015,700 |
12 Feb 2018 | JPY | 1,771 | 1,771 | 1,771 | 1,771 | 1,771 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,780 | 1,787 | 1,735 | 1,771 | 1,771 | -79 (-4.27%) | 321,100 |
8 Feb 2018 | JPY | 1,868 | 1,891 | 1,831 | 1,850 | 1,850 | -15 (-0.80%) | 245,700 |
7 Feb 2018 | JPY | 2,008 | 2,009 | 1,861 | 1,865 | 1,865 | -24 (-1.27%) | 169,000 |
6 Feb 2018 | JPY | 1,926 | 1,936 | 1,818 | 1,889 | 1,889 | -145 (-7.13%) | 316,800 |
5 Feb 2018 | JPY | 2,059 | 2,067 | 2,015 | 2,034 | 2,034 | -75 (-3.56%) | 203,200 |
2 Feb 2018 | JPY | 2,113 | 2,125 | 2,088 | 2,109 | 2,109 | -22 (-1.03%) | 136,500 |
1 Feb 2018 | JPY | 2,077 | 2,131 | 2,068 | 2,131 | 2,131 | +71 (+3.45%) | 184,100 |
31 Jan 2018 | JPY | 2,056 | 2,094 | 2,056 | 2,060 | 2,060 | -16 (-0.77%) | 145,900 |
30 Jan 2018 | JPY | 2,124 | 2,129 | 2,068 | 2,076 | 2,076 | -48 (-2.26%) | 154,400 |
29 Jan 2018 | JPY | 2,094 | 2,126 | 2,094 | 2,124 | 2,124 | +28 (+1.34%) | 117,700 |
26 Jan 2018 | JPY | 2,081 | 2,100 | 2,074 | 2,096 | 2,096 | +14 (+0.67%) | 148,300 |
25 Jan 2018 | JPY | 2,080 | 2,109 | 2,061 | 2,082 | 2,082 | 0.0 (0.0%) | 164,800 |
24 Jan 2018 | JPY | 2,095 | 2,117 | 2,072 | 2,082 | 2,082 | -14 (-0.67%) | 121,500 |
23 Jan 2018 | JPY | 2,110 | 2,112 | 2,080 | 2,096 | 2,096 | +20 (+0.96%) | 133,700 |
22 Jan 2018 | JPY | 2,134 | 2,142 | 2,065 | 2,076 | 2,076 | -59 (-2.76%) | 240,300 |
19 Jan 2018 | JPY | 2,148 | 2,150 | 2,115 | 2,135 | 2,135 | 0.0 (0.0%) | 153,200 |
18 Jan 2018 | JPY | 2,172 | 2,220 | 2,135 | 2,135 | 2,135 | -22 (-1.02%) | 186,500 |
17 Jan 2018 | JPY | 2,165 | 2,182 | 2,152 | 2,157 | 2,157 | -46 (-2.09%) | 161,200 |
16 Jan 2018 | JPY | 2,212 | 2,224 | 2,183 | 2,203 | 2,203 | -12 (-0.54%) | 135,100 |
15 Jan 2018 | JPY | 2,248 | 2,271 | 2,213 | 2,215 | 2,215 | -18 (-0.81%) | 152,200 |
12 Jan 2018 | JPY | 2,247 | 2,293 | 2,225 | 2,233 | 2,233 | -13 (-0.58%) | 187,300 |
11 Jan 2018 | JPY | 2,173 | 2,272 | 2,170 | 2,246 | 2,246 | +63 (+2.89%) | 434,800 |
10 Jan 2018 | JPY | 2,172 | 2,190 | 2,160 | 2,183 | 2,183 | +13 (+0.60%) | 186,100 |
9 Jan 2018 | JPY | 2,182 | 2,192 | 2,157 | 2,170 | 2,170 | +5 (+0.23%) | 232,000 |