Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 3,045 | 3,165 | 3,045 | 3,150 | 3,150 | +135 (+4.48%) | 586,900 |
16 Feb 2018 | JPY | 2,953 | 3,030 | 2,932 | 3,015 | 3,015 | +63 (+2.13%) | 525,300 |
15 Feb 2018 | JPY | 2,914 | 2,956 | 2,895 | 2,952 | 2,952 | +54 (+1.86%) | 360,300 |
14 Feb 2018 | JPY | 2,926 | 2,969 | 2,861 | 2,898 | 2,898 | -16 (-0.55%) | 477,100 |
13 Feb 2018 | JPY | 2,980 | 3,020 | 2,903 | 2,914 | 2,914 | -14 (-0.48%) | 815,100 |
12 Feb 2018 | JPY | 2,928 | 2,928 | 2,928 | 2,928 | 2,928 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,926 | 2,977 | 2,892 | 2,928 | 2,928 | -122 (-4%) | 827,400 |
8 Feb 2018 | JPY | 3,010 | 3,060 | 2,987 | 3,050 | 3,050 | +40 (+1.33%) | 478,300 |
7 Feb 2018 | JPY | 3,175 | 3,195 | 3,005 | 3,010 | 3,010 | 0.0 (0.0%) | 734,900 |
6 Feb 2018 | JPY | 3,025 | 3,080 | 2,908 | 3,010 | 3,010 | -215 (-6.67%) | 1,148,700 |
5 Feb 2018 | JPY | 3,255 | 3,280 | 3,195 | 3,225 | 3,225 | -140 (-4.16%) | 735,100 |
2 Feb 2018 | JPY | 3,425 | 3,470 | 3,360 | 3,365 | 3,365 | -90 (-2.60%) | 692,200 |
1 Feb 2018 | JPY | 3,460 | 3,505 | 3,400 | 3,455 | 3,455 | -5 (-0.14%) | 1,229,400 |
31 Jan 2018 | JPY | 3,365 | 3,610 | 3,320 | 3,460 | 3,460 | +25 (+0.73%) | 1,410,000 |
30 Jan 2018 | JPY | 3,530 | 3,550 | 3,405 | 3,435 | 3,435 | -110 (-3.10%) | 755,200 |
29 Jan 2018 | JPY | 3,500 | 3,600 | 3,490 | 3,545 | 3,545 | +30 (+0.85%) | 713,200 |
26 Jan 2018 | JPY | 3,575 | 3,580 | 3,505 | 3,515 | 3,515 | -45 (-1.26%) | 433,700 |
25 Jan 2018 | JPY | 3,610 | 3,610 | 3,535 | 3,560 | 3,560 | -100 (-2.73%) | 701,800 |
24 Jan 2018 | JPY | 3,640 | 3,710 | 3,635 | 3,660 | 3,660 | -25 (-0.68%) | 442,300 |
23 Jan 2018 | JPY | 3,650 | 3,690 | 3,620 | 3,685 | 3,685 | +25 (+0.68%) | 650,100 |
22 Jan 2018 | JPY | 3,645 | 3,660 | 3,540 | 3,660 | 3,660 | +10 (+0.27%) | 791,700 |
19 Jan 2018 | JPY | 3,690 | 3,705 | 3,605 | 3,650 | 3,650 | +160 (+4.58%) | 1,165,600 |
18 Jan 2018 | JPY | 3,650 | 3,650 | 3,460 | 3,490 | 3,490 | -140 (-3.86%) | 992,800 |
17 Jan 2018 | JPY | 3,655 | 3,655 | 3,605 | 3,630 | 3,630 | -75 (-2.02%) | 573,500 |
16 Jan 2018 | JPY | 3,655 | 3,715 | 3,605 | 3,705 | 3,705 | +45 (+1.23%) | 546,400 |
15 Jan 2018 | JPY | 3,660 | 3,670 | 3,615 | 3,660 | 3,660 | 0.0 (0.0%) | 416,700 |
12 Jan 2018 | JPY | 3,650 | 3,675 | 3,620 | 3,660 | 3,660 | 0.0 (0.0%) | 686,500 |
11 Jan 2018 | JPY | 3,770 | 3,770 | 3,635 | 3,660 | 3,660 | -255 (-6.51%) | 1,253,600 |
10 Jan 2018 | JPY | 3,900 | 3,930 | 3,855 | 3,915 | 3,915 | +10 (+0.26%) | 395,900 |
9 Jan 2018 | JPY | 3,815 | 3,920 | 3,815 | 3,905 | 3,905 | +105 (+2.76%) | 621,700 |