Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | JPY | 2,260 | 2,260 | 2,207 | 2,242 | 2,242 | -32 (-1.41%) | 287,800 |
16 Jan 2018 | JPY | 2,323 | 2,334 | 2,256 | 2,274 | 2,274 | -60 (-2.57%) | 327,600 |
15 Jan 2018 | JPY | 2,357 | 2,365 | 2,305 | 2,334 | 2,334 | -5 (-0.21%) | 331,800 |
12 Jan 2018 | JPY | 2,355 | 2,394 | 2,313 | 2,339 | 2,339 | 0.0 (0.0%) | 363,100 |
11 Jan 2018 | JPY | 2,310 | 2,366 | 2,306 | 2,339 | 2,339 | -20 (-0.85%) | 301,600 |
10 Jan 2018 | JPY | 2,382 | 2,395 | 2,297 | 2,359 | 2,359 | -1 (-0.04%) | 683,900 |
9 Jan 2018 | JPY | 2,295 | 2,384 | 2,252 | 2,360 | 2,360 | +149 (+6.74%) | 1,427,900 |
8 Jan 2018 | JPY | 2,211 | 2,211 | 2,211 | 2,211 | 2,211 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,998 | 2,235 | 1,991 | 2,211 | 2,211 | +251 (+12.81%) | 1,975,500 |
4 Jan 2018 | JPY | 1,985 | 1,986 | 1,945 | 1,960 | 1,960 | +23 (+1.19%) | 176,400 |
3 Jan 2018 | JPY | 1,937 | 1,937 | 1,937 | 1,937 | 1,937 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,937 | 1,937 | 1,937 | 1,937 | 1,937 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,937 | 1,937 | 1,937 | 1,937 | 1,937 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,950 | 1,993 | 1,932 | 1,937 | 1,937 | +11 (+0.57%) | 236,600 |
28 Dec 2017 | JPY | 1,908 | 1,937 | 1,878 | 1,926 | 1,926 | +32 (+1.69%) | 178,600 |
27 Dec 2017 | JPY | 1,874 | 1,922 | 1,852 | 1,894 | 1,894 | +40 (+2.16%) | 259,800 |
26 Dec 2017 | JPY | 1,900 | 1,908 | 1,822 | 1,854 | 1,854 | -80 (-4.14%) | 573,900 |
25 Dec 2017 | JPY | 1,975 | 1,984 | 1,922 | 1,934 | 1,934 | -48 (-2.42%) | 266,300 |
22 Dec 2017 | JPY | 2,001 | 2,004 | 1,974 | 1,982 | 1,982 | -28 (-1.39%) | 208,700 |
21 Dec 2017 | JPY | 2,034 | 2,039 | 1,996 | 2,010 | 2,010 | -24 (-1.18%) | 179,300 |
20 Dec 2017 | JPY | 1,999 | 2,054 | 1,988 | 2,034 | 2,034 | +28 (+1.40%) | 341,500 |
19 Dec 2017 | JPY | 2,060 | 2,066 | 2,000 | 2,006 | 2,006 | -15 (-0.74%) | 243,900 |
18 Dec 2017 | JPY | 2,010 | 2,049 | 1,976 | 2,021 | 2,021 | +23 (+1.15%) | 333,800 |
15 Dec 2017 | JPY | 2,010 | 2,010 | 1,950 | 1,998 | 1,998 | -2 (-0.10%) | 237,800 |
14 Dec 2017 | JPY | 2,049 | 2,069 | 1,982 | 2,000 | 2,000 | -66 (-3.19%) | 386,900 |
13 Dec 2017 | JPY | 1,980 | 2,142 | 1,937 | 2,066 | 2,066 | +73 (+3.66%) | 1,110,700 |
12 Dec 2017 | JPY | 2,025 | 2,025 | 1,975 | 1,993 | 1,993 | -42 (-2.06%) | 248,400 |
11 Dec 2017 | JPY | 1,990 | 2,052 | 1,971 | 2,035 | 2,035 | +75 (+3.83%) | 330,300 |
8 Dec 2017 | JPY | 1,990 | 2,002 | 1,943 | 1,960 | 1,960 | -25 (-1.26%) | 206,700 |
7 Dec 2017 | JPY | 1,945 | 2,013 | 1,945 | 1,985 | 1,985 | +50 (+2.58%) | 337,800 |