Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | JPY | 2,025 | 2,025 | 1,991 | 2,010 | 2,010 | +4 (+0.20%) | 39,800 |
26 Feb 2018 | JPY | 2,005 | 2,033 | 1,980 | 2,006 | 2,006 | +25 (+1.26%) | 85,300 |
23 Feb 2018 | JPY | 1,937 | 1,998 | 1,937 | 1,981 | 1,981 | +63 (+3.28%) | 66,600 |
22 Feb 2018 | JPY | 1,930 | 1,933 | 1,892 | 1,918 | 1,918 | -15 (-0.78%) | 97,300 |
21 Feb 2018 | JPY | 1,917 | 1,953 | 1,917 | 1,933 | 1,933 | +17 (+0.89%) | 114,100 |
20 Feb 2018 | JPY | 1,928 | 1,928 | 1,902 | 1,916 | 1,916 | -15 (-0.78%) | 31,900 |
19 Feb 2018 | JPY | 1,900 | 1,933 | 1,888 | 1,931 | 1,931 | +42 (+2.22%) | 79,700 |
16 Feb 2018 | JPY | 1,870 | 1,910 | 1,867 | 1,889 | 1,889 | +23 (+1.23%) | 65,400 |
15 Feb 2018 | JPY | 1,894 | 1,901 | 1,865 | 1,866 | 1,866 | -28 (-1.48%) | 68,200 |
14 Feb 2018 | JPY | 1,896 | 1,911 | 1,877 | 1,894 | 1,894 | +1 (+0.05%) | 98,500 |
13 Feb 2018 | JPY | 1,933 | 1,937 | 1,882 | 1,893 | 1,893 | -13 (-0.68%) | 147,500 |
12 Feb 2018 | JPY | 1,906 | 1,906 | 1,906 | 1,906 | 1,906 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,881 | 1,909 | 1,874 | 1,906 | 1,906 | -32 (-1.65%) | 68,100 |
8 Feb 2018 | JPY | 1,959 | 1,975 | 1,923 | 1,938 | 1,938 | -9 (-0.46%) | 69,800 |
7 Feb 2018 | JPY | 2,069 | 2,087 | 1,947 | 1,947 | 1,947 | +4 (+0.21%) | 97,200 |
6 Feb 2018 | JPY | 2,000 | 2,023 | 1,889 | 1,943 | 1,943 | -146 (-6.99%) | 147,700 |
5 Feb 2018 | JPY | 2,243 | 2,245 | 2,085 | 2,089 | 2,089 | -204 (-8.90%) | 232,100 |
2 Feb 2018 | JPY | 2,278 | 2,306 | 2,263 | 2,293 | 2,293 | +37 (+1.64%) | 191,300 |
1 Feb 2018 | JPY | 2,240 | 2,265 | 2,237 | 2,256 | 2,256 | +24 (+1.08%) | 64,400 |
31 Jan 2018 | JPY | 2,223 | 2,245 | 2,213 | 2,232 | 2,232 | -7 (-0.31%) | 89,200 |
30 Jan 2018 | JPY | 2,278 | 2,299 | 2,238 | 2,239 | 2,239 | -41 (-1.80%) | 88,200 |
29 Jan 2018 | JPY | 2,230 | 2,305 | 2,230 | 2,280 | 2,280 | +58 (+2.61%) | 165,600 |
26 Jan 2018 | JPY | 2,203 | 2,225 | 2,201 | 2,222 | 2,222 | +10 (+0.45%) | 60,100 |
25 Jan 2018 | JPY | 2,212 | 2,217 | 2,202 | 2,212 | 2,212 | -12 (-0.54%) | 63,400 |
24 Jan 2018 | JPY | 2,212 | 2,226 | 2,207 | 2,224 | 2,224 | +11 (+0.50%) | 50,300 |
23 Jan 2018 | JPY | 2,222 | 2,222 | 2,208 | 2,213 | 2,213 | -8 (-0.36%) | 34,700 |
22 Jan 2018 | JPY | 2,206 | 2,223 | 2,204 | 2,221 | 2,221 | +15 (+0.68%) | 58,200 |
19 Jan 2018 | JPY | 2,209 | 2,215 | 2,193 | 2,206 | 2,206 | -10 (-0.45%) | 55,500 |
18 Jan 2018 | JPY | 2,235 | 2,244 | 2,216 | 2,216 | 2,216 | -34 (-1.51%) | 77,200 |
17 Jan 2018 | JPY | 2,246 | 2,258 | 2,225 | 2,250 | 2,250 | -7 (-0.31%) | 56,100 |