Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,724 | 1,760 | 1,701 | 1,759 | 1,759 | +60 (+3.53%) | 942,600 |
16 Feb 2018 | JPY | 1,678 | 1,718 | 1,676 | 1,699 | 1,699 | +38 (+2.29%) | 902,200 |
15 Feb 2018 | JPY | 1,654 | 1,680 | 1,617 | 1,661 | 1,661 | +11 (+0.67%) | 1,350,800 |
14 Feb 2018 | JPY | 1,615 | 1,656 | 1,615 | 1,650 | 1,650 | +37 (+2.29%) | 1,771,100 |
13 Feb 2018 | JPY | 1,655 | 1,660 | 1,608 | 1,613 | 1,613 | -23 (-1.41%) | 1,133,800 |
12 Feb 2018 | JPY | 1,636 | 1,636 | 1,636 | 1,636 | 1,636 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,625 | 1,641 | 1,618 | 1,636 | 1,636 | -38 (-2.27%) | 1,569,200 |
8 Feb 2018 | JPY | 1,685 | 1,692 | 1,664 | 1,674 | 1,674 | -12 (-0.71%) | 1,517,800 |
7 Feb 2018 | JPY | 1,773 | 1,774 | 1,685 | 1,686 | 1,686 | +4 (+0.24%) | 2,408,400 |
6 Feb 2018 | JPY | 1,716 | 1,728 | 1,646 | 1,682 | 1,682 | -98 (-5.51%) | 2,057,300 |
5 Feb 2018 | JPY | 1,786 | 1,810 | 1,778 | 1,780 | 1,780 | -44 (-2.41%) | 1,031,300 |
2 Feb 2018 | JPY | 1,812 | 1,830 | 1,791 | 1,824 | 1,824 | -4 (-0.22%) | 797,100 |
1 Feb 2018 | JPY | 1,788 | 1,829 | 1,777 | 1,828 | 1,828 | +47 (+2.64%) | 1,119,800 |
31 Jan 2018 | JPY | 1,800 | 1,815 | 1,780 | 1,781 | 1,781 | -43 (-2.36%) | 1,168,200 |
30 Jan 2018 | JPY | 1,842 | 1,855 | 1,822 | 1,824 | 1,824 | -29 (-1.57%) | 882,800 |
29 Jan 2018 | JPY | 1,872 | 1,880 | 1,852 | 1,853 | 1,853 | -5 (-0.27%) | 691,000 |
26 Jan 2018 | JPY | 1,835 | 1,884 | 1,835 | 1,858 | 1,858 | +16 (+0.87%) | 1,015,500 |
25 Jan 2018 | JPY | 1,834 | 1,863 | 1,832 | 1,842 | 1,842 | +8 (+0.44%) | 1,319,000 |
24 Jan 2018 | JPY | 1,818 | 1,838 | 1,807 | 1,834 | 1,834 | +6 (+0.33%) | 952,900 |
23 Jan 2018 | JPY | 1,800 | 1,832 | 1,791 | 1,828 | 1,828 | +53 (+2.99%) | 1,215,300 |
22 Jan 2018 | JPY | 1,754 | 1,779 | 1,736 | 1,775 | 1,775 | +23 (+1.31%) | 809,300 |
19 Jan 2018 | JPY | 1,755 | 1,768 | 1,745 | 1,752 | 1,752 | +1 (+0.06%) | 790,800 |
18 Jan 2018 | JPY | 1,792 | 1,794 | 1,750 | 1,751 | 1,751 | -45 (-2.51%) | 1,469,600 |
17 Jan 2018 | JPY | 1,782 | 1,796 | 1,767 | 1,796 | 1,796 | -8 (-0.44%) | 1,002,900 |
16 Jan 2018 | JPY | 1,798 | 1,807 | 1,792 | 1,804 | 1,804 | +3 (+0.17%) | 603,700 |
15 Jan 2018 | JPY | 1,793 | 1,802 | 1,781 | 1,801 | 1,801 | +23 (+1.29%) | 457,000 |
12 Jan 2018 | JPY | 1,799 | 1,801 | 1,773 | 1,778 | 1,778 | -32 (-1.77%) | 1,230,000 |
11 Jan 2018 | JPY | 1,833 | 1,856 | 1,791 | 1,810 | 1,810 | -33 (-1.79%) | 1,686,700 |
10 Jan 2018 | JPY | 1,815 | 1,848 | 1,806 | 1,843 | 1,843 | +24 (+1.32%) | 1,230,000 |
9 Jan 2018 | JPY | 1,826 | 1,834 | 1,812 | 1,819 | 1,819 | +9 (+0.50%) | 1,300,500 |