Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | JPY | 1,801 | 1,844 | 1,801 | 1,838 | 1,838 | +43 (+2.40%) | 65,300 |
11 Jan 2018 | JPY | 1,794 | 1,824 | 1,785 | 1,795 | 1,795 | -30 (-1.64%) | 55,300 |
10 Jan 2018 | JPY | 1,759 | 1,849 | 1,755 | 1,825 | 1,825 | +83 (+4.76%) | 117,000 |
9 Jan 2018 | JPY | 1,745 | 1,756 | 1,735 | 1,742 | 1,742 | +5 (+0.29%) | 57,700 |
8 Jan 2018 | JPY | 1,737 | 1,737 | 1,737 | 1,737 | 1,737 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,727 | 1,737 | 1,707 | 1,737 | 1,737 | +5 (+0.29%) | 43,300 |
4 Jan 2018 | JPY | 1,683 | 1,734 | 1,683 | 1,732 | 1,732 | +60 (+3.59%) | 62,600 |
3 Jan 2018 | JPY | 1,672 | 1,672 | 1,672 | 1,672 | 1,672 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,672 | 1,672 | 1,672 | 1,672 | 1,672 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,672 | 1,672 | 1,672 | 1,672 | 1,672 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,698 | 1,698 | 1,672 | 1,672 | 1,672 | -5 (-0.30%) | 26,900 |
28 Dec 2017 | JPY | 1,713 | 1,727 | 1,674 | 1,677 | 1,677 | -22 (-1.29%) | 41,400 |
27 Dec 2017 | JPY | 1,651 | 1,712 | 1,642 | 1,699 | 1,699 | +56 (+3.41%) | 73,200 |
26 Dec 2017 | JPY | 1,621 | 1,668 | 1,620 | 1,643 | 1,643 | -2 (-0.12%) | 52,700 |
25 Dec 2017 | JPY | 1,690 | 1,713 | 1,645 | 1,645 | 1,645 | -31 (-1.85%) | 80,900 |
22 Dec 2017 | JPY | 1,700 | 1,700 | 1,656 | 1,676 | 1,676 | -21 (-1.24%) | 55,000 |
21 Dec 2017 | JPY | 1,679 | 1,697 | 1,666 | 1,697 | 1,697 | +35 (+2.11%) | 66,000 |
20 Dec 2017 | JPY | 1,636 | 1,670 | 1,626 | 1,662 | 1,662 | +26 (+1.59%) | 57,500 |
19 Dec 2017 | JPY | 1,612 | 1,650 | 1,612 | 1,636 | 1,636 | +25 (+1.55%) | 51,500 |
18 Dec 2017 | JPY | 1,645 | 1,670 | 1,607 | 1,611 | 1,611 | -25 (-1.53%) | 94,400 |
15 Dec 2017 | JPY | 1,604 | 1,641 | 1,560 | 1,636 | 1,636 | +61 (+3.87%) | 127,000 |
14 Dec 2017 | JPY | 1,540 | 1,584 | 1,517 | 1,575 | 1,575 | +25 (+1.61%) | 69,200 |
13 Dec 2017 | JPY | 1,600 | 1,600 | 1,530 | 1,550 | 1,550 | -56 (-3.49%) | 128,300 |
12 Dec 2017 | JPY | 1,680 | 1,680 | 1,606 | 1,606 | 1,606 | -75 (-4.46%) | 119,700 |
11 Dec 2017 | JPY | 1,705 | 1,705 | 1,663 | 1,681 | 1,681 | +16 (+0.96%) | 36,100 |
8 Dec 2017 | JPY | 1,700 | 1,710 | 1,651 | 1,665 | 1,665 | -43 (-2.52%) | 100,500 |
7 Dec 2017 | JPY | 1,749 | 1,790 | 1,684 | 1,708 | 1,708 | -12 (-0.70%) | 58,800 |
6 Dec 2017 | JPY | 1,732 | 1,805 | 1,703 | 1,720 | 1,720 | -39 (-2.22%) | 53,300 |
5 Dec 2017 | JPY | 1,785 | 1,785 | 1,696 | 1,759 | 1,759 | -31 (-1.73%) | 49,700 |
4 Dec 2017 | JPY | 1,760 | 1,831 | 1,760 | 1,790 | 1,790 | +30 (+1.70%) | 38,400 |