Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 2,608 | 2,654 | 2,603 | 2,653 | 2,653 | +59 (+2.27%) | 663,000 |
16 Feb 2018 | JPY | 2,557 | 2,614 | 2,552 | 2,594 | 2,594 | +88 (+3.51%) | 1,423,200 |
15 Feb 2018 | JPY | 2,547 | 2,547 | 2,489 | 2,506 | 2,506 | +37 (+1.50%) | 894,400 |
14 Feb 2018 | JPY | 2,485 | 2,510 | 2,459 | 2,469 | 2,469 | -1 (-0.04%) | 1,027,700 |
13 Feb 2018 | JPY | 2,511 | 2,533 | 2,456 | 2,470 | 2,470 | -41 (-1.63%) | 1,512,200 |
12 Feb 2018 | JPY | 2,511 | 2,511 | 2,511 | 2,511 | 2,511 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,500 | 2,524 | 2,485 | 2,511 | 2,511 | -65 (-2.52%) | 1,280,400 |
8 Feb 2018 | JPY | 2,553 | 2,589 | 2,541 | 2,576 | 2,576 | +44 (+1.74%) | 1,240,800 |
7 Feb 2018 | JPY | 2,598 | 2,625 | 2,532 | 2,532 | 2,532 | -33 (-1.29%) | 1,309,600 |
6 Feb 2018 | JPY | 2,515 | 2,568 | 2,500 | 2,565 | 2,565 | -55 (-2.10%) | 1,733,000 |
5 Feb 2018 | JPY | 2,655 | 2,669 | 2,616 | 2,620 | 2,620 | -72 (-2.67%) | 1,003,900 |
2 Feb 2018 | JPY | 2,704 | 2,712 | 2,691 | 2,692 | 2,692 | -12 (-0.44%) | 822,500 |
1 Feb 2018 | JPY | 2,695 | 2,719 | 2,687 | 2,704 | 2,704 | +9 (+0.33%) | 1,768,000 |
31 Jan 2018 | JPY | 2,723 | 2,738 | 2,695 | 2,695 | 2,695 | -35 (-1.28%) | 1,134,100 |
30 Jan 2018 | JPY | 2,780 | 2,787 | 2,728 | 2,730 | 2,730 | -28 (-1.02%) | 852,700 |
29 Jan 2018 | JPY | 2,780 | 2,791 | 2,745 | 2,758 | 2,758 | -25 (-0.90%) | 839,900 |
26 Jan 2018 | JPY | 2,819 | 2,831 | 2,749 | 2,783 | 2,783 | -15 (-0.54%) | 1,166,500 |
25 Jan 2018 | JPY | 2,811 | 2,822 | 2,787 | 2,798 | 2,798 | -13 (-0.46%) | 513,100 |
24 Jan 2018 | JPY | 2,798 | 2,820 | 2,792 | 2,811 | 2,811 | +2 (+0.07%) | 601,600 |
23 Jan 2018 | JPY | 2,826 | 2,831 | 2,784 | 2,809 | 2,809 | -10 (-0.35%) | 1,414,800 |
22 Jan 2018 | JPY | 2,781 | 2,834 | 2,775 | 2,819 | 2,819 | -58 (-2.02%) | 1,444,300 |
19 Jan 2018 | JPY | 2,850 | 2,895 | 2,824 | 2,877 | 2,877 | +5 (+0.17%) | 729,100 |
18 Jan 2018 | JPY | 2,941 | 2,948 | 2,856 | 2,872 | 2,872 | -64 (-2.18%) | 993,600 |
17 Jan 2018 | JPY | 2,937 | 2,947 | 2,916 | 2,936 | 2,936 | -30 (-1.01%) | 638,300 |
16 Jan 2018 | JPY | 2,942 | 2,970 | 2,927 | 2,966 | 2,966 | +21 (+0.71%) | 461,900 |
15 Jan 2018 | JPY | 2,961 | 2,971 | 2,935 | 2,945 | 2,945 | -3 (-0.10%) | 335,600 |
12 Jan 2018 | JPY | 2,951 | 2,969 | 2,913 | 2,948 | 2,948 | -24 (-0.81%) | 638,200 |
11 Jan 2018 | JPY | 3,005 | 3,005 | 2,921 | 2,972 | 2,972 | -53 (-1.75%) | 745,300 |
10 Jan 2018 | JPY | 3,040 | 3,040 | 3,000 | 3,025 | 3,025 | -10 (-0.33%) | 284,500 |
9 Jan 2018 | JPY | 3,030 | 3,055 | 2,996 | 3,035 | 3,035 | +25 (+0.83%) | 516,700 |