Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | JPY | 1,341 | 1,347 | 1,321.5 | 1,330 | 1,330 | -11 (-0.82%) | 116,600 |
23 Feb 2018 | JPY | 1,306 | 1,358 | 1,306 | 1,341 | 1,341 | +38 (+2.92%) | 302,800 |
22 Feb 2018 | JPY | 1,348 | 1,371 | 1,296.5 | 1,303 | 1,303 | -45 (-3.34%) | 579,400 |
21 Feb 2018 | JPY | 1,380 | 1,389.5 | 1,311 | 1,348 | 1,348 | -39.5 (-2.85%) | 528,800 |
20 Feb 2018 | JPY | 1,407.5 | 1,407.5 | 1,364 | 1,387.5 | 1,387.5 | -22 (-1.56%) | 183,000 |
19 Feb 2018 | JPY | 1,432 | 1,445 | 1,407 | 1,409.5 | 1,409.5 | -10 (-0.70%) | 134,600 |
16 Feb 2018 | JPY | 1,427 | 1,431 | 1,386 | 1,419.5 | 1,419.5 | -1.5 (-0.11%) | 238,800 |
15 Feb 2018 | JPY | 1,386 | 1,460 | 1,379 | 1,421 | 1,421 | +39.5 (+2.86%) | 400,400 |
14 Feb 2018 | JPY | 1,477 | 1,477 | 1,349 | 1,381.5 | 1,381.5 | -95.5 (-6.47%) | 508,800 |
13 Feb 2018 | JPY | 1,390 | 1,517.5 | 1,371 | 1,477 | 1,477 | +211 (+16.67%) | 1,274,800 |
12 Feb 2018 | JPY | 1,266 | 1,266 | 1,266 | 1,266 | 1,266 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,256.5 | 1,292 | 1,255 | 1,266 | 1,266 | -28.5 (-2.20%) | 440,400 |
8 Feb 2018 | JPY | 1,290.5 | 1,319 | 1,290.5 | 1,294.5 | 1,294.5 | +15.5 (+1.21%) | 183,200 |
7 Feb 2018 | JPY | 1,320.5 | 1,341 | 1,279 | 1,279 | 1,279 | -10.5 (-0.81%) | 184,400 |
6 Feb 2018 | JPY | 1,350 | 1,358.5 | 1,268.5 | 1,289.5 | 1,289.5 | -61 (-4.52%) | 302,600 |
5 Feb 2018 | JPY | 1,346 | 1,361.5 | 1,337.5 | 1,350.5 | 1,350.5 | -34.5 (-2.49%) | 132,000 |
2 Feb 2018 | JPY | 1,388 | 1,401.5 | 1,378 | 1,385 | 1,385 | +1 (+0.07%) | 105,800 |
1 Feb 2018 | JPY | 1,364.5 | 1,389.5 | 1,362.5 | 1,384 | 1,384 | +21.5 (+1.58%) | 86,200 |
31 Jan 2018 | JPY | 1,385 | 1,400.5 | 1,362.5 | 1,362.5 | 1,362.5 | -22.5 (-1.62%) | 175,600 |
30 Jan 2018 | JPY | 1,402.5 | 1,405 | 1,380.5 | 1,385 | 1,385 | -14.5 (-1.04%) | 121,800 |
29 Jan 2018 | JPY | 1,400.5 | 1,420.5 | 1,396.5 | 1,399.5 | 1,399.5 | -8.5 (-0.60%) | 88,200 |
26 Jan 2018 | JPY | 1,411.5 | 1,421.5 | 1,407.5 | 1,408 | 1,408 | -3.5 (-0.25%) | 68,200 |
25 Jan 2018 | JPY | 1,419 | 1,428.5 | 1,411 | 1,411.5 | 1,411.5 | -21.5 (-1.50%) | 139,600 |
24 Jan 2018 | JPY | 1,445 | 1,445.5 | 1,425.5 | 1,433 | 1,433 | -7.5 (-0.52%) | 114,800 |
23 Jan 2018 | JPY | 1,426 | 1,447.5 | 1,416.5 | 1,440.5 | 1,440.5 | -9.5 (-0.66%) | 243,600 |
22 Jan 2018 | JPY | 1,450 | 1,457 | 1,348.5 | 1,450 | 1,450 | +69.5 (+5.03%) | 604,400 |
19 Jan 2018 | JPY | 1,380.5 | 1,396.5 | 1,380.5 | 1,380.5 | 1,380.5 | -12 (-0.86%) | 98,600 |
18 Jan 2018 | JPY | 1,426 | 1,432.5 | 1,392.5 | 1,392.5 | 1,392.5 | -35 (-2.45%) | 134,600 |
17 Jan 2018 | JPY | 1,385 | 1,446.5 | 1,375.5 | 1,427.5 | 1,427.5 | +36 (+2.59%) | 236,600 |
16 Jan 2018 | JPY | 1,405.5 | 1,418.5 | 1,390 | 1,391.5 | 1,391.5 | -19 (-1.35%) | 239,000 |