Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,960 | 1,982 | 1,950 | 1,978 | 1,978 | +46 (+2.38%) | 151,400 |
16 Feb 2018 | JPY | 1,908 | 1,947 | 1,906 | 1,932 | 1,932 | +34 (+1.79%) | 148,000 |
15 Feb 2018 | JPY | 1,925 | 1,925 | 1,895 | 1,898 | 1,898 | -8 (-0.42%) | 188,300 |
14 Feb 2018 | JPY | 1,926 | 1,940 | 1,882 | 1,906 | 1,906 | -17 (-0.88%) | 178,400 |
13 Feb 2018 | JPY | 1,946 | 1,955 | 1,909 | 1,923 | 1,923 | +17 (+0.89%) | 369,000 |
12 Feb 2018 | JPY | 1,906 | 1,906 | 1,906 | 1,906 | 1,906 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,860 | 1,909 | 1,857 | 1,906 | 1,906 | -20 (-1.04%) | 272,600 |
8 Feb 2018 | JPY | 1,876 | 1,934 | 1,871 | 1,926 | 1,926 | +58 (+3.10%) | 432,500 |
7 Feb 2018 | JPY | 1,960 | 1,970 | 1,859 | 1,868 | 1,868 | +68 (+3.78%) | 657,900 |
6 Feb 2018 | JPY | 1,779 | 1,817 | 1,718 | 1,800 | 1,800 | -59 (-3.17%) | 608,800 |
5 Feb 2018 | JPY | 1,895 | 1,906 | 1,852 | 1,859 | 1,859 | -74 (-3.83%) | 232,000 |
2 Feb 2018 | JPY | 1,946 | 1,949 | 1,928 | 1,933 | 1,933 | -37 (-1.88%) | 125,900 |
1 Feb 2018 | JPY | 1,939 | 1,974 | 1,934 | 1,970 | 1,970 | +40 (+2.07%) | 209,000 |
31 Jan 2018 | JPY | 1,954 | 1,959 | 1,927 | 1,930 | 1,930 | +16 (+0.84%) | 323,500 |
30 Jan 2018 | JPY | 1,948 | 1,957 | 1,914 | 1,914 | 1,914 | -21 (-1.09%) | 205,800 |
29 Jan 2018 | JPY | 1,922 | 1,939 | 1,916 | 1,935 | 1,935 | +14 (+0.73%) | 93,100 |
26 Jan 2018 | JPY | 1,933 | 1,944 | 1,920 | 1,921 | 1,921 | +2 (+0.10%) | 132,600 |
25 Jan 2018 | JPY | 1,936 | 1,936 | 1,915 | 1,919 | 1,919 | -20 (-1.03%) | 184,800 |
24 Jan 2018 | JPY | 1,946 | 1,955 | 1,938 | 1,939 | 1,939 | -7 (-0.36%) | 177,500 |
23 Jan 2018 | JPY | 1,940 | 1,950 | 1,932 | 1,946 | 1,946 | +21 (+1.09%) | 216,800 |
22 Jan 2018 | JPY | 1,917 | 1,932 | 1,916 | 1,925 | 1,925 | +12 (+0.63%) | 172,000 |
19 Jan 2018 | JPY | 1,914 | 1,921 | 1,904 | 1,913 | 1,913 | +1 (+0.05%) | 143,700 |
18 Jan 2018 | JPY | 1,973 | 1,977 | 1,912 | 1,912 | 1,912 | -44 (-2.25%) | 250,600 |
17 Jan 2018 | JPY | 1,954 | 1,963 | 1,951 | 1,956 | 1,956 | 0.0 (0.0%) | 179,200 |
16 Jan 2018 | JPY | 1,953 | 1,960 | 1,944 | 1,956 | 1,956 | +2 (+0.10%) | 161,300 |
15 Jan 2018 | JPY | 1,989 | 1,990 | 1,943 | 1,954 | 1,954 | -21 (-1.06%) | 296,200 |
12 Jan 2018 | JPY | 1,984 | 1,991 | 1,972 | 1,975 | 1,975 | -13 (-0.65%) | 212,700 |
11 Jan 2018 | JPY | 2,002 | 2,008 | 1,954 | 1,988 | 1,988 | -32 (-1.58%) | 474,900 |
10 Jan 2018 | JPY | 2,019 | 2,031 | 2,002 | 2,020 | 2,020 | -4 (-0.20%) | 318,400 |
9 Jan 2018 | JPY | 2,027 | 2,043 | 2,008 | 2,024 | 2,024 | -37 (-1.80%) | 400,100 |