Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | JPY | 1,844 | 1,875 | 1,840 | 1,859 | 1,859 | -6 (-0.32%) | 131,100 |
27 Feb 2018 | JPY | 1,940 | 1,940 | 1,860 | 1,865 | 1,865 | -46 (-2.41%) | 242,600 |
26 Feb 2018 | JPY | 1,918 | 1,945 | 1,905 | 1,911 | 1,911 | +10 (+0.53%) | 128,400 |
23 Feb 2018 | JPY | 1,898 | 1,910 | 1,860 | 1,901 | 1,901 | +14 (+0.74%) | 132,700 |
22 Feb 2018 | JPY | 1,909 | 1,909 | 1,856 | 1,887 | 1,887 | -42 (-2.18%) | 200,300 |
21 Feb 2018 | JPY | 1,890 | 1,945 | 1,890 | 1,929 | 1,929 | +37 (+1.96%) | 201,400 |
20 Feb 2018 | JPY | 1,884 | 1,923 | 1,861 | 1,892 | 1,892 | +11 (+0.58%) | 142,600 |
19 Feb 2018 | JPY | 1,861 | 1,881 | 1,837 | 1,881 | 1,881 | +44 (+2.40%) | 165,400 |
16 Feb 2018 | JPY | 1,800 | 1,851 | 1,790 | 1,837 | 1,837 | +22 (+1.21%) | 220,900 |
15 Feb 2018 | JPY | 1,875 | 1,898 | 1,808 | 1,815 | 1,815 | -40 (-2.16%) | 361,500 |
14 Feb 2018 | JPY | 1,974 | 2,020 | 1,830 | 1,855 | 1,855 | -119 (-6.03%) | 284,900 |
13 Feb 2018 | JPY | 2,035 | 2,072 | 1,860 | 1,974 | 1,974 | +59 (+3.08%) | 636,400 |
12 Feb 2018 | JPY | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,762 | 1,920 | 1,762 | 1,915 | 1,915 | -39 (-2.00%) | 258,500 |
8 Feb 2018 | JPY | 1,910 | 1,970 | 1,893 | 1,954 | 1,954 | +50 (+2.63%) | 155,500 |
7 Feb 2018 | JPY | 2,040 | 2,040 | 1,901 | 1,904 | 1,904 | +9 (+0.47%) | 219,300 |
6 Feb 2018 | JPY | 1,830 | 1,930 | 1,725 | 1,895 | 1,895 | -195 (-9.33%) | 604,000 |
5 Feb 2018 | JPY | 2,092 | 2,135 | 2,054 | 2,090 | 2,090 | -102 (-4.65%) | 229,300 |
2 Feb 2018 | JPY | 2,215 | 2,215 | 2,170 | 2,192 | 2,192 | -26 (-1.17%) | 144,100 |
1 Feb 2018 | JPY | 2,245 | 2,245 | 2,184 | 2,218 | 2,218 | +19 (+0.86%) | 125,600 |
31 Jan 2018 | JPY | 2,150 | 2,232 | 2,145 | 2,199 | 2,199 | -1 (-0.05%) | 139,400 |
30 Jan 2018 | JPY | 2,216 | 2,240 | 2,167 | 2,200 | 2,200 | -44 (-1.96%) | 179,100 |
29 Jan 2018 | JPY | 2,254 | 2,261 | 2,218 | 2,244 | 2,244 | -16 (-0.71%) | 141,700 |
26 Jan 2018 | JPY | 2,315 | 2,315 | 2,255 | 2,260 | 2,260 | -53 (-2.29%) | 236,300 |
25 Jan 2018 | JPY | 2,250 | 2,319 | 2,238 | 2,313 | 2,313 | +75 (+3.35%) | 461,700 |
24 Jan 2018 | JPY | 2,273 | 2,285 | 2,211 | 2,238 | 2,238 | -20 (-0.89%) | 175,700 |
23 Jan 2018 | JPY | 2,287 | 2,307 | 2,245 | 2,258 | 2,258 | -19 (-0.83%) | 283,900 |
22 Jan 2018 | JPY | 2,160 | 2,284 | 2,130 | 2,277 | 2,277 | +113 (+5.22%) | 446,700 |
19 Jan 2018 | JPY | 2,200 | 2,202 | 2,121 | 2,164 | 2,164 | -22 (-1.01%) | 213,700 |
18 Jan 2018 | JPY | 2,240 | 2,268 | 2,169 | 2,186 | 2,186 | -56 (-2.50%) | 251,700 |