Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 3,105 | 3,225 | 3,095 | 3,225 | 3,225 | +160 (+5.22%) | 404,600 |
16 Feb 2018 | JPY | 2,960 | 3,105 | 2,926 | 3,065 | 3,065 | +106 (+3.58%) | 756,000 |
15 Feb 2018 | JPY | 2,862 | 2,961 | 2,822 | 2,959 | 2,959 | +147 (+5.23%) | 571,500 |
14 Feb 2018 | JPY | 2,901 | 2,920 | 2,787 | 2,812 | 2,812 | -100 (-3.43%) | 625,800 |
13 Feb 2018 | JPY | 3,080 | 3,125 | 2,890 | 2,912 | 2,912 | -98 (-3.26%) | 425,200 |
12 Feb 2018 | JPY | 3,010 | 3,010 | 3,010 | 3,010 | 3,010 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,903 | 3,020 | 2,902 | 3,010 | 3,010 | -90 (-2.90%) | 395,500 |
8 Feb 2018 | JPY | 3,095 | 3,125 | 3,055 | 3,100 | 3,100 | +55 (+1.81%) | 304,900 |
7 Feb 2018 | JPY | 3,245 | 3,290 | 3,035 | 3,045 | 3,045 | -40 (-1.30%) | 340,000 |
6 Feb 2018 | JPY | 3,300 | 3,300 | 2,928 | 3,085 | 3,085 | -460 (-12.98%) | 1,326,100 |
5 Feb 2018 | JPY | 3,425 | 3,585 | 3,410 | 3,545 | 3,545 | +10 (+0.28%) | 423,800 |
2 Feb 2018 | JPY | 3,585 | 3,625 | 3,535 | 3,535 | 3,535 | -95 (-2.62%) | 477,800 |
1 Feb 2018 | JPY | 3,630 | 3,680 | 3,575 | 3,630 | 3,630 | 0.0 (0.0%) | 506,900 |
31 Jan 2018 | JPY | 3,670 | 3,715 | 3,610 | 3,630 | 3,630 | -95 (-2.55%) | 378,300 |
30 Jan 2018 | JPY | 3,635 | 3,775 | 3,605 | 3,725 | 3,725 | +100 (+2.76%) | 635,100 |
29 Jan 2018 | JPY | 3,625 | 3,720 | 3,580 | 3,625 | 3,625 | +25 (+0.69%) | 442,100 |
26 Jan 2018 | JPY | 3,655 | 3,700 | 3,565 | 3,600 | 3,600 | -25 (-0.69%) | 475,800 |
25 Jan 2018 | JPY | 3,765 | 3,770 | 3,580 | 3,625 | 3,625 | -160 (-4.23%) | 700,800 |
24 Jan 2018 | JPY | 3,950 | 3,980 | 3,725 | 3,785 | 3,785 | -260 (-6.43%) | 866,100 |
23 Jan 2018 | JPY | 3,755 | 4,070 | 3,675 | 4,045 | 4,045 | +245 (+6.45%) | 1,053,200 |
22 Jan 2018 | JPY | 3,395 | 3,810 | 3,380 | 3,800 | 3,800 | +475 (+14.29%) | 1,574,800 |
19 Jan 2018 | JPY | 3,265 | 3,330 | 3,265 | 3,325 | 3,325 | +90 (+2.78%) | 417,400 |
18 Jan 2018 | JPY | 3,305 | 3,350 | 3,210 | 3,235 | 3,235 | -10 (-0.31%) | 416,800 |
17 Jan 2018 | JPY | 3,240 | 3,300 | 3,210 | 3,245 | 3,245 | -45 (-1.37%) | 294,700 |
16 Jan 2018 | JPY | 3,170 | 3,300 | 3,155 | 3,290 | 3,290 | +145 (+4.61%) | 333,500 |
15 Jan 2018 | JPY | 3,125 | 3,170 | 3,090 | 3,145 | 3,145 | +60 (+1.94%) | 302,800 |
12 Jan 2018 | JPY | 3,170 | 3,200 | 3,080 | 3,085 | 3,085 | -75 (-2.37%) | 290,600 |
11 Jan 2018 | JPY | 3,140 | 3,275 | 3,140 | 3,160 | 3,160 | +10 (+0.32%) | 427,000 |
10 Jan 2018 | JPY | 3,135 | 3,155 | 3,100 | 3,150 | 3,150 | +5 (+0.16%) | 150,200 |
9 Jan 2018 | JPY | 3,070 | 3,155 | 3,050 | 3,145 | 3,145 | +65 (+2.11%) | 241,200 |