Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 986 | 998 | 981 | 992 | 992 | +10 (+1.02%) | 86,400 |
16 Feb 2018 | JPY | 980 | 995 | 957 | 982 | 982 | +15 (+1.55%) | 129,500 |
15 Feb 2018 | JPY | 960 | 983 | 949 | 967 | 967 | +17 (+1.79%) | 102,600 |
14 Feb 2018 | JPY | 975 | 995 | 933 | 950 | 950 | -31 (-3.16%) | 163,400 |
13 Feb 2018 | JPY | 995 | 1,012 | 978 | 981 | 981 | 0.0 (0.0%) | 148,100 |
12 Feb 2018 | JPY | 981 | 981 | 981 | 981 | 981 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 954 | 988 | 954 | 981 | 981 | -32 (-3.16%) | 260,800 |
8 Feb 2018 | JPY | 1,007 | 1,028 | 1,005 | 1,013 | 1,013 | +11 (+1.10%) | 131,300 |
7 Feb 2018 | JPY | 1,038 | 1,045 | 1,002 | 1,002 | 1,002 | +1 (+0.10%) | 110,800 |
6 Feb 2018 | JPY | 985 | 1,007 | 963 | 1,001 | 1,001 | -74 (-6.88%) | 371,200 |
5 Feb 2018 | JPY | 1,066 | 1,077 | 1,061 | 1,075 | 1,075 | -16 (-1.47%) | 173,700 |
2 Feb 2018 | JPY | 1,080 | 1,093 | 1,080 | 1,091 | 1,091 | +1 (+0.09%) | 180,900 |
1 Feb 2018 | JPY | 1,092 | 1,098 | 1,088 | 1,090 | 1,090 | 0.0 (0.0%) | 145,900 |
31 Jan 2018 | JPY | 1,079 | 1,097 | 1,076 | 1,090 | 1,090 | +15 (+1.40%) | 156,800 |
30 Jan 2018 | JPY | 1,091 | 1,099 | 1,074 | 1,075 | 1,075 | -23 (-2.09%) | 124,900 |
29 Jan 2018 | JPY | 1,085 | 1,101 | 1,081 | 1,098 | 1,098 | +17 (+1.57%) | 133,700 |
26 Jan 2018 | JPY | 1,075 | 1,085 | 1,070 | 1,081 | 1,081 | +6 (+0.56%) | 85,400 |
25 Jan 2018 | JPY | 1,079 | 1,079 | 1,066 | 1,075 | 1,075 | -6 (-0.56%) | 88,000 |
24 Jan 2018 | JPY | 1,081 | 1,083 | 1,071 | 1,081 | 1,081 | -4 (-0.37%) | 92,100 |
23 Jan 2018 | JPY | 1,080 | 1,089 | 1,077 | 1,085 | 1,085 | +10 (+0.93%) | 99,400 |
22 Jan 2018 | JPY | 1,059 | 1,077 | 1,054 | 1,075 | 1,075 | +28 (+2.67%) | 164,200 |
19 Jan 2018 | JPY | 1,043 | 1,052 | 1,040 | 1,047 | 1,047 | +5 (+0.48%) | 170,700 |
18 Jan 2018 | JPY | 1,080 | 1,084 | 1,032 | 1,042 | 1,042 | -33 (-3.07%) | 361,200 |
17 Jan 2018 | JPY | 1,082 | 1,091 | 1,070 | 1,075 | 1,075 | -17 (-1.56%) | 246,900 |
16 Jan 2018 | JPY | 1,101 | 1,109 | 1,086 | 1,092 | 1,092 | -8 (-0.73%) | 256,000 |
15 Jan 2018 | JPY | 1,113 | 1,120 | 1,098 | 1,100 | 1,100 | +2 (+0.18%) | 412,000 |
12 Jan 2018 | JPY | 1,215 | 1,215 | 1,088 | 1,098 | 1,098 | -111 (-9.18%) | 833,700 |
11 Jan 2018 | JPY | 1,200 | 1,232 | 1,197 | 1,209 | 1,209 | +7 (+0.58%) | 201,700 |
10 Jan 2018 | JPY | 1,223 | 1,224 | 1,182 | 1,202 | 1,202 | -26 (-2.12%) | 271,800 |
9 Jan 2018 | JPY | 1,205 | 1,241 | 1,204 | 1,228 | 1,228 | +33 (+2.76%) | 424,300 |