Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | JPY | 1,367.5 | 1,467.5 | 1,367.5 | 1,410.5 | 1,410.5 | +128 (+9.98%) | 890,200 |
12 Jan 2018 | JPY | 1,280.5 | 1,290 | 1,278.5 | 1,282.5 | 1,282.5 | -2.5 (-0.19%) | 129,200 |
11 Jan 2018 | JPY | 1,283 | 1,288.5 | 1,273 | 1,285 | 1,285 | +2 (+0.16%) | 109,000 |
10 Jan 2018 | JPY | 1,281.5 | 1,290 | 1,276.5 | 1,283 | 1,283 | -1.5 (-0.12%) | 127,600 |
9 Jan 2018 | JPY | 1,282.5 | 1,285 | 1,264 | 1,284.5 | 1,284.5 | +2.5 (+0.20%) | 181,400 |
8 Jan 2018 | JPY | 1,282 | 1,282 | 1,282 | 1,282 | 1,282 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,282.5 | 1,293.5 | 1,278 | 1,282 | 1,282 | -2.5 (-0.19%) | 111,800 |
4 Jan 2018 | JPY | 1,282.5 | 1,290 | 1,271.5 | 1,284.5 | 1,284.5 | +7.5 (+0.59%) | 120,400 |
3 Jan 2018 | JPY | 1,277 | 1,277 | 1,277 | 1,277 | 1,277 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,277 | 1,277 | 1,277 | 1,277 | 1,277 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,277 | 1,277 | 1,277 | 1,277 | 1,277 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,276 | 1,288 | 1,271.5 | 1,277 | 1,277 | +5 (+0.39%) | 92,200 |
28 Dec 2017 | JPY | 1,284 | 1,294 | 1,269 | 1,272 | 1,272 | -13 (-1.01%) | 140,200 |
27 Dec 2017 | JPY | 1,285 | 1,298.5 | 1,273.5 | 1,285 | 1,285 | -20 (-1.53%) | 162,000 |
26 Dec 2017 | JPY | 1,310 | 1,321 | 1,303.5 | 1,305 | 1,305 | -2.5 (-0.19%) | 63,800 |
25 Dec 2017 | JPY | 1,302.5 | 1,308 | 1,290 | 1,307.5 | 1,307.5 | -6 (-0.46%) | 94,600 |
22 Dec 2017 | JPY | 1,318 | 1,329.5 | 1,305.5 | 1,313.5 | 1,313.5 | -8 (-0.61%) | 118,000 |
21 Dec 2017 | JPY | 1,303.5 | 1,330.5 | 1,290 | 1,321.5 | 1,321.5 | +15 (+1.15%) | 238,400 |
20 Dec 2017 | JPY | 1,285 | 1,311 | 1,282.5 | 1,306.5 | 1,306.5 | +21.5 (+1.67%) | 146,600 |
19 Dec 2017 | JPY | 1,277.5 | 1,291.5 | 1,274.5 | 1,285 | 1,285 | +1 (+0.08%) | 77,600 |
18 Dec 2017 | JPY | 1,281 | 1,294 | 1,269.5 | 1,284 | 1,284 | +6.5 (+0.51%) | 91,200 |
15 Dec 2017 | JPY | 1,293.5 | 1,293.5 | 1,269 | 1,277.5 | 1,277.5 | -17 (-1.31%) | 207,600 |
14 Dec 2017 | JPY | 1,295 | 1,303 | 1,272.5 | 1,294.5 | 1,294.5 | +0.5 (+0.04%) | 221,200 |
13 Dec 2017 | JPY | 1,263 | 1,374.5 | 1,263 | 1,294 | 1,294 | +56 (+4.52%) | 641,200 |
12 Dec 2017 | JPY | 1,222.5 | 1,245 | 1,219.5 | 1,238 | 1,238 | +25 (+2.06%) | 220,200 |
11 Dec 2017 | JPY | 1,213.5 | 1,223.5 | 1,199 | 1,213 | 1,213 | +2.5 (+0.21%) | 103,600 |
8 Dec 2017 | JPY | 1,204.5 | 1,217 | 1,194 | 1,210.5 | 1,210.5 | +10.5 (+0.88%) | 112,600 |
7 Dec 2017 | JPY | 1,197.5 | 1,212.5 | 1,194.5 | 1,200 | 1,200 | +23.5 (+2.00%) | 94,200 |
6 Dec 2017 | JPY | 1,192.5 | 1,209 | 1,168 | 1,176.5 | 1,176.5 | -13 (-1.09%) | 188,000 |
5 Dec 2017 | JPY | 1,186 | 1,190.5 | 1,165.5 | 1,189.5 | 1,189.5 | +4.5 (+0.38%) | 220,000 |