Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,140 | 1,172.5 | 1,113.75 | 1,170 | 1,170 | +53.75 (+4.82%) | 464,800 |
16 Feb 2018 | JPY | 1,117.5 | 1,132.5 | 1,097.5 | 1,116.25 | 1,116.25 | +18.75 (+1.71%) | 316,400 |
15 Feb 2018 | JPY | 1,097.5 | 1,123.75 | 1,085 | 1,097.5 | 1,097.5 | +6.25 (+0.57%) | 448,400 |
14 Feb 2018 | JPY | 1,112.5 | 1,148.75 | 1,062.5 | 1,091.25 | 1,091.25 | -31.25 (-2.78%) | 530,000 |
13 Feb 2018 | JPY | 1,152.5 | 1,175 | 1,122.5 | 1,122.5 | 1,122.5 | -1.25 (-0.11%) | 455,600 |
12 Feb 2018 | JPY | 1,123.75 | 1,123.75 | 1,123.75 | 1,123.75 | 1,123.75 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,087.5 | 1,142.5 | 1,087.5 | 1,123.75 | 1,123.75 | -51.25 (-4.36%) | 695,600 |
8 Feb 2018 | JPY | 1,172.5 | 1,201.25 | 1,145 | 1,175 | 1,175 | +2.5 (+0.21%) | 520,800 |
7 Feb 2018 | JPY | 1,225 | 1,238.75 | 1,155 | 1,172.5 | 1,172.5 | +22.5 (+1.96%) | 586,800 |
6 Feb 2018 | JPY | 1,175 | 1,196.25 | 1,075 | 1,150 | 1,150 | -97.5 (-7.82%) | 1,346,400 |
5 Feb 2018 | JPY | 1,275 | 1,295 | 1,222.5 | 1,247.5 | 1,247.5 | -87.5 (-6.55%) | 748,000 |
2 Feb 2018 | JPY | 1,302.5 | 1,335 | 1,287.5 | 1,335 | 1,335 | +32.5 (+2.50%) | 479,600 |
1 Feb 2018 | JPY | 1,255 | 1,305 | 1,248.75 | 1,302.5 | 1,302.5 | +53.75 (+4.30%) | 616,800 |
31 Jan 2018 | JPY | 1,211.25 | 1,275 | 1,208.75 | 1,248.75 | 1,248.75 | +26.25 (+2.15%) | 427,200 |
30 Jan 2018 | JPY | 1,217.5 | 1,235 | 1,205 | 1,222.5 | 1,222.5 | -3.75 (-0.31%) | 484,400 |
29 Jan 2018 | JPY | 1,237.5 | 1,257.5 | 1,212.5 | 1,226.25 | 1,226.25 | -16.25 (-1.31%) | 390,000 |
26 Jan 2018 | JPY | 1,257.5 | 1,267.5 | 1,228.75 | 1,242.5 | 1,242.5 | -6.25 (-0.50%) | 408,800 |
25 Jan 2018 | JPY | 1,216.25 | 1,257.5 | 1,185 | 1,248.75 | 1,248.75 | +18.75 (+1.52%) | 676,400 |
24 Jan 2018 | JPY | 1,285 | 1,285 | 1,208.75 | 1,230 | 1,230 | -55 (-4.28%) | 1,026,400 |
23 Jan 2018 | JPY | 1,255 | 1,317.5 | 1,232.5 | 1,285 | 1,285 | +12.5 (+0.98%) | 1,001,200 |
22 Jan 2018 | JPY | 1,237.5 | 1,272.5 | 1,202.5 | 1,272.5 | 1,272.5 | +175 (+15.95%) | 1,785,600 |
19 Jan 2018 | JPY | 1,085 | 1,106.25 | 1,085 | 1,097.5 | 1,097.5 | +21.25 (+1.97%) | 352,400 |
18 Jan 2018 | JPY | 1,092.5 | 1,123.75 | 1,076.25 | 1,076.25 | 1,076.25 | -6.25 (-0.58%) | 527,200 |
17 Jan 2018 | JPY | 1,066.25 | 1,087.5 | 1,066.25 | 1,082.5 | 1,082.5 | +3.75 (+0.35%) | 194,400 |
16 Jan 2018 | JPY | 1,070 | 1,087.5 | 1,040 | 1,078.75 | 1,078.75 | +6.25 (+0.58%) | 500,800 |
15 Jan 2018 | JPY | 1,050 | 1,075 | 1,031.25 | 1,072.5 | 1,072.5 | +22.5 (+2.14%) | 349,600 |
12 Jan 2018 | JPY | 1,063.75 | 1,071.25 | 1,045 | 1,050 | 1,050 | -13.75 (-1.29%) | 210,400 |
11 Jan 2018 | JPY | 1,051.25 | 1,063.75 | 1,040 | 1,063.75 | 1,063.75 | +12.5 (+1.19%) | 336,400 |
10 Jan 2018 | JPY | 1,062.5 | 1,063.75 | 1,042.5 | 1,051.25 | 1,051.25 | -3.75 (-0.36%) | 260,400 |
9 Jan 2018 | JPY | 1,060 | 1,065 | 1,046.25 | 1,055 | 1,055 | +5 (+0.48%) | 323,600 |