Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,474 | 1,483 | 1,448 | 1,467 | 1,467 | +23 (+1.59%) | 28,800 |
16 Feb 2018 | JPY | 1,431 | 1,468 | 1,430 | 1,444 | 1,444 | +20 (+1.40%) | 31,100 |
15 Feb 2018 | JPY | 1,425 | 1,443 | 1,399 | 1,424 | 1,424 | -4 (-0.28%) | 50,200 |
14 Feb 2018 | JPY | 1,478 | 1,485 | 1,395 | 1,428 | 1,428 | -50 (-3.38%) | 47,100 |
13 Feb 2018 | JPY | 1,505 | 1,514 | 1,475 | 1,478 | 1,478 | +3 (+0.20%) | 47,300 |
12 Feb 2018 | JPY | 1,475 | 1,475 | 1,475 | 1,475 | 1,475 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,460 | 1,479 | 1,445 | 1,475 | 1,475 | -55 (-3.59%) | 49,300 |
8 Feb 2018 | JPY | 1,507 | 1,566 | 1,507 | 1,530 | 1,530 | +29 (+1.93%) | 36,700 |
7 Feb 2018 | JPY | 1,505 | 1,530 | 1,487 | 1,501 | 1,501 | +45 (+3.09%) | 60,700 |
6 Feb 2018 | JPY | 1,474 | 1,595 | 1,414 | 1,456 | 1,456 | -177 (-10.84%) | 137,800 |
5 Feb 2018 | JPY | 1,623 | 1,647 | 1,616 | 1,633 | 1,633 | -56 (-3.32%) | 49,100 |
2 Feb 2018 | JPY | 1,702 | 1,709 | 1,682 | 1,689 | 1,689 | -13 (-0.76%) | 25,500 |
1 Feb 2018 | JPY | 1,705 | 1,710 | 1,682 | 1,702 | 1,702 | -6 (-0.35%) | 38,000 |
31 Jan 2018 | JPY | 1,680 | 1,736 | 1,675 | 1,708 | 1,708 | +4 (+0.23%) | 34,600 |
30 Jan 2018 | JPY | 1,772 | 1,774 | 1,698 | 1,704 | 1,704 | -65 (-3.67%) | 50,500 |
29 Jan 2018 | JPY | 1,767 | 1,792 | 1,764 | 1,769 | 1,769 | -2 (-0.11%) | 26,600 |
26 Jan 2018 | JPY | 1,791 | 1,791 | 1,765 | 1,771 | 1,771 | -20 (-1.12%) | 29,900 |
25 Jan 2018 | JPY | 1,788 | 1,802 | 1,781 | 1,791 | 1,791 | +1 (+0.06%) | 33,600 |
24 Jan 2018 | JPY | 1,806 | 1,810 | 1,786 | 1,790 | 1,790 | -14 (-0.78%) | 33,700 |
23 Jan 2018 | JPY | 1,807 | 1,816 | 1,784 | 1,804 | 1,804 | -1 (-0.06%) | 40,000 |
22 Jan 2018 | JPY | 1,798 | 1,808 | 1,775 | 1,805 | 1,805 | +30 (+1.69%) | 30,600 |
19 Jan 2018 | JPY | 1,772 | 1,806 | 1,762 | 1,775 | 1,775 | +3 (+0.17%) | 31,900 |
18 Jan 2018 | JPY | 1,834 | 1,835 | 1,764 | 1,772 | 1,772 | -42 (-2.32%) | 69,900 |
17 Jan 2018 | JPY | 1,808 | 1,831 | 1,808 | 1,814 | 1,814 | -10 (-0.55%) | 38,700 |
16 Jan 2018 | JPY | 1,839 | 1,839 | 1,803 | 1,824 | 1,824 | -17 (-0.92%) | 64,000 |
15 Jan 2018 | JPY | 1,870 | 1,872 | 1,836 | 1,841 | 1,841 | -7 (-0.38%) | 58,900 |
12 Jan 2018 | JPY | 1,878 | 1,878 | 1,844 | 1,848 | 1,848 | -22 (-1.18%) | 62,400 |
11 Jan 2018 | JPY | 1,833 | 1,875 | 1,820 | 1,870 | 1,870 | +23 (+1.25%) | 81,800 |
10 Jan 2018 | JPY | 1,850 | 1,871 | 1,815 | 1,847 | 1,847 | +20 (+1.09%) | 123,100 |
9 Jan 2018 | JPY | 1,770 | 1,827 | 1,759 | 1,827 | 1,827 | +78 (+4.46%) | 138,800 |