Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | JPY | 1,968.1818 | 1,968.1818 | 1,950.9091 | 1,962.7273 | 1,962.7273 | +5.455 (+0.28%) | 89,980 |
11 Jan 2018 | JPY | 1,957.2727 | 1,979.0909 | 1,938.1818 | 1,957.2727 | 1,957.2727 | +6.364 (+0.33%) | 102,300 |
10 Jan 2018 | JPY | 1,984.5454 | 1,984.5454 | 1,949.0909 | 1,950.9091 | 1,950.9091 | -30.909 (-1.56%) | 160,050 |
9 Jan 2018 | JPY | 1,998.1818 | 2,000 | 1,969.0909 | 1,981.8182 | 1,981.8182 | -10 (-0.50%) | 110,880 |
8 Jan 2018 | JPY | 1,991.8182 | 1,991.8182 | 1,991.8182 | 1,991.8182 | 1,991.8182 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,995.4546 | 2,024.5454 | 1,987.2727 | 1,991.8182 | 1,991.8182 | -1.818 (-0.09%) | 93,720 |
4 Jan 2018 | JPY | 2,036.3637 | 2,040.9091 | 1,975.4546 | 1,993.6364 | 1,993.6364 | -25.454 (-1.26%) | 145,860 |
3 Jan 2018 | JPY | 2,019.0909 | 2,019.0909 | 2,019.0909 | 2,019.0909 | 2,019.0909 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,019.0909 | 2,019.0909 | 2,019.0909 | 2,019.0909 | 2,019.0909 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,019.0909 | 2,019.0909 | 2,019.0909 | 2,019.0909 | 2,019.0909 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,037.2727 | 2,079.0908 | 2,014.5454 | 2,019.0909 | 2,019.0909 | -10 (-0.49%) | 96,470 |
28 Dec 2017 | JPY | 2,116.3635 | 2,118.1819 | 2,024.5454 | 2,029.0909 | 2,029.0909 | -83.636 (-3.96%) | 208,890 |
27 Dec 2017 | JPY | 2,056.3635 | 2,123.6365 | 2,056.3635 | 2,112.7273 | 2,112.7273 | +1,050.227 (+98.84%) | 130,900 |
27 Dec 2017 |
|
|||||||
26 Dec 2017 | JPY | 2,134.0908 | 2,154.5454 | 2,102.2727 | 2,125 | 2,125 | +4.545 (+0.21%) | 239,360 |
25 Dec 2017 | JPY | 2,065.9092 | 2,127.2727 | 2,038.6364 | 2,120.4546 | 2,120.4546 | +86.364 (+4.25%) | 249,920 |
22 Dec 2017 | JPY | 2,006.8182 | 2,045.4546 | 2,004.5454 | 2,034.0909 | 2,034.0909 | +43.182 (+2.17%) | 139,040 |
21 Dec 2017 | JPY | 2,022.7273 | 2,047.7273 | 1,986.3637 | 1,990.9091 | 1,990.9091 | -31.818 (-1.57%) | 289,300 |
20 Dec 2017 | JPY | 2,045.4546 | 2,050 | 2,002.2727 | 2,022.7273 | 2,022.7273 | -22.727 (-1.11%) | 158,840 |
19 Dec 2017 | JPY | 2,000 | 2,047.7273 | 1,997.7273 | 2,045.4546 | 2,045.4546 | +63.636 (+3.21%) | 218,240 |
18 Dec 2017 | JPY | 1,959.0909 | 2,000 | 1,956.8182 | 1,981.8182 | 1,981.8182 | +34.091 (+1.75%) | 181,060 |
15 Dec 2017 | JPY | 1,925 | 1,956.8182 | 1,900 | 1,947.7273 | 1,947.7273 | +22.727 (+1.18%) | 223,960 |
14 Dec 2017 | JPY | 1,884.0909 | 1,938.6364 | 1,875 | 1,925 | 1,925 | +56.818 (+3.04%) | 302,940 |
13 Dec 2017 | JPY | 1,959.0909 | 1,959.0909 | 1,859.0909 | 1,868.1818 | 1,868.1818 | +127.273 (+7.31%) | 1,001,880 |
12 Dec 2017 | JPY | 1,750 | 1,759.0909 | 1,736.3637 | 1,740.9091 | 1,740.9091 | -6.818 (-0.39%) | 57,860 |
11 Dec 2017 | JPY | 1,763.6364 | 1,763.6364 | 1,731.8182 | 1,747.7273 | 1,747.7273 | +9.091 (+0.52%) | 49,060 |
8 Dec 2017 | JPY | 1,729.5454 | 1,743.1818 | 1,725 | 1,738.6364 | 1,738.6364 | +15.909 (+0.92%) | 86,240 |
7 Dec 2017 | JPY | 1,706.8182 | 1,727.2727 | 1,702.2727 | 1,722.7273 | 1,722.7273 | +27.273 (+1.61%) | 82,280 |
6 Dec 2017 | JPY | 1,727.2727 | 1,734.0909 | 1,690.9091 | 1,695.4546 | 1,695.4546 | -50 (-2.86%) | 119,900 |
5 Dec 2017 | JPY | 1,731.8182 | 1,750 | 1,715.9091 | 1,745.4546 | 1,745.4546 | 0.0 (0.0%) | 97,020 |
4 Dec 2017 | JPY | 1,747.7273 | 1,775 | 1,734.0909 | 1,745.4546 | 1,745.4546 | +13.636 (+0.79%) | 148,060 |