Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | JPY | 1,233 | 1,277 | 1,217 | 1,270 | 1,270 | +59 (+4.87%) | 91,500 |
23 Feb 2018 | JPY | 1,216 | 1,230 | 1,199 | 1,211 | 1,211 | +9 (+0.75%) | 24,800 |
22 Feb 2018 | JPY | 1,224 | 1,224 | 1,170 | 1,202 | 1,202 | -28 (-2.28%) | 65,700 |
21 Feb 2018 | JPY | 1,198 | 1,241 | 1,186 | 1,230 | 1,230 | +34 (+2.84%) | 86,400 |
20 Feb 2018 | JPY | 1,171 | 1,199 | 1,164 | 1,196 | 1,196 | +5 (+0.42%) | 36,300 |
19 Feb 2018 | JPY | 1,184 | 1,199 | 1,175 | 1,191 | 1,191 | +37 (+3.21%) | 47,900 |
16 Feb 2018 | JPY | 1,159 | 1,175 | 1,135 | 1,154 | 1,154 | +24 (+2.12%) | 50,800 |
15 Feb 2018 | JPY | 1,116 | 1,151 | 1,103 | 1,130 | 1,130 | +1 (+0.09%) | 67,200 |
14 Feb 2018 | JPY | 1,160 | 1,194 | 1,102 | 1,129 | 1,129 | -27 (-2.34%) | 69,500 |
13 Feb 2018 | JPY | 1,205 | 1,221 | 1,138 | 1,156 | 1,156 | -38 (-3.18%) | 128,600 |
12 Feb 2018 | JPY | 1,194 | 1,194 | 1,194 | 1,194 | 1,194 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,127 | 1,209 | 1,120 | 1,194 | 1,194 | -23 (-1.89%) | 83,700 |
8 Feb 2018 | JPY | 1,194 | 1,224 | 1,155 | 1,217 | 1,217 | +67 (+5.83%) | 100,500 |
7 Feb 2018 | JPY | 1,195 | 1,206 | 1,150 | 1,150 | 1,150 | +35 (+3.14%) | 107,500 |
6 Feb 2018 | JPY | 1,110 | 1,160 | 1,064 | 1,115 | 1,115 | -126 (-10.15%) | 274,700 |
5 Feb 2018 | JPY | 1,295 | 1,312 | 1,240 | 1,241 | 1,241 | -103 (-7.66%) | 185,900 |
2 Feb 2018 | JPY | 1,328 | 1,344 | 1,313 | 1,344 | 1,344 | +14 (+1.05%) | 45,000 |
1 Feb 2018 | JPY | 1,300 | 1,333 | 1,288 | 1,330 | 1,330 | +38 (+2.94%) | 82,800 |
31 Jan 2018 | JPY | 1,287 | 1,305 | 1,265 | 1,292 | 1,292 | +7 (+0.54%) | 56,300 |
30 Jan 2018 | JPY | 1,316 | 1,324 | 1,274 | 1,285 | 1,285 | -37 (-2.80%) | 110,400 |
29 Jan 2018 | JPY | 1,363 | 1,390 | 1,316 | 1,322 | 1,322 | -41 (-3.01%) | 97,300 |
26 Jan 2018 | JPY | 1,475 | 1,489 | 1,363 | 1,363 | 1,363 | -103 (-7.03%) | 303,800 |
25 Jan 2018 | JPY | 1,400 | 1,482 | 1,386 | 1,466 | 1,466 | +64 (+4.56%) | 334,400 |
24 Jan 2018 | JPY | 1,350 | 1,406 | 1,344 | 1,402 | 1,402 | +42 (+3.09%) | 200,200 |
23 Jan 2018 | JPY | 1,309 | 1,386 | 1,309 | 1,360 | 1,360 | +21 (+1.57%) | 157,000 |
22 Jan 2018 | JPY | 1,259 | 1,353 | 1,259 | 1,339 | 1,339 | +80 (+6.35%) | 176,600 |
19 Jan 2018 | JPY | 1,262 | 1,275 | 1,252 | 1,259 | 1,259 | -9 (-0.71%) | 53,400 |
18 Jan 2018 | JPY | 1,279 | 1,291 | 1,268 | 1,268 | 1,268 | +3 (+0.24%) | 75,700 |
17 Jan 2018 | JPY | 1,303 | 1,305 | 1,265 | 1,265 | 1,265 | -43 (-3.29%) | 119,100 |
16 Jan 2018 | JPY | 1,322 | 1,329 | 1,277 | 1,308 | 1,308 | -25 (-1.88%) | 278,700 |