Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jan 2018 | JPY | 1,513 | 1,519 | 1,495 | 1,497 | 1,497 | -18 (-1.19%) | 463,800 |
25 Jan 2018 | JPY | 1,525 | 1,532 | 1,507 | 1,515 | 1,515 | -21 (-1.37%) | 514,000 |
24 Jan 2018 | JPY | 1,567 | 1,571 | 1,524 | 1,536 | 1,536 | -47 (-2.97%) | 783,600 |
23 Jan 2018 | JPY | 1,574 | 1,587 | 1,562 | 1,583 | 1,583 | +13 (+0.83%) | 412,100 |
22 Jan 2018 | JPY | 1,585 | 1,585 | 1,566 | 1,570 | 1,570 | -3 (-0.19%) | 257,600 |
19 Jan 2018 | JPY | 1,548 | 1,582 | 1,530 | 1,573 | 1,573 | +16 (+1.03%) | 635,800 |
18 Jan 2018 | JPY | 1,595 | 1,607 | 1,544 | 1,557 | 1,557 | -17 (-1.08%) | 778,800 |
17 Jan 2018 | JPY | 1,590 | 1,596 | 1,574 | 1,574 | 1,574 | -33 (-2.05%) | 392,900 |
16 Jan 2018 | JPY | 1,601 | 1,611 | 1,583 | 1,607 | 1,607 | 0.0 (0.0%) | 453,800 |
15 Jan 2018 | JPY | 1,610 | 1,624 | 1,592 | 1,607 | 1,607 | +3 (+0.19%) | 551,600 |
12 Jan 2018 | JPY | 1,580 | 1,614 | 1,573 | 1,604 | 1,604 | +25 (+1.58%) | 907,500 |
11 Jan 2018 | JPY | 1,560 | 1,586 | 1,544 | 1,579 | 1,579 | +9 (+0.57%) | 824,300 |
10 Jan 2018 | JPY | 1,565 | 1,587 | 1,561 | 1,570 | 1,570 | +21 (+1.36%) | 784,500 |
9 Jan 2018 | JPY | 1,544 | 1,562 | 1,526 | 1,549 | 1,549 | +30 (+1.97%) | 955,700 |
8 Jan 2018 | JPY | 1,519 | 1,519 | 1,519 | 1,519 | 1,519 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,499 | 1,522 | 1,485 | 1,519 | 1,519 | +19 (+1.27%) | 684,100 |
4 Jan 2018 | JPY | 1,478 | 1,500 | 1,467 | 1,500 | 1,500 | +41 (+2.81%) | 602,200 |
3 Jan 2018 | JPY | 1,459 | 1,459 | 1,459 | 1,459 | 1,459 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,459 | 1,459 | 1,459 | 1,459 | 1,459 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,459 | 1,459 | 1,459 | 1,459 | 1,459 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,436 | 1,468 | 1,430 | 1,459 | 1,459 | +24 (+1.67%) | 331,400 |
28 Dec 2017 | JPY | 1,430 | 1,453 | 1,422 | 1,435 | 1,435 | +7 (+0.49%) | 337,700 |
27 Dec 2017 | JPY | 1,430 | 1,458 | 1,426 | 1,428 | 1,428 | -17 (-1.18%) | 380,200 |
26 Dec 2017 | JPY | 1,436 | 1,458 | 1,431 | 1,445 | 1,445 | -4 (-0.28%) | 305,300 |
25 Dec 2017 | JPY | 1,483 | 1,483 | 1,447 | 1,449 | 1,449 | -34 (-2.29%) | 287,600 |
22 Dec 2017 | JPY | 1,440 | 1,493 | 1,440 | 1,483 | 1,483 | +46 (+3.20%) | 835,300 |
21 Dec 2017 | JPY | 1,420 | 1,440 | 1,402 | 1,437 | 1,437 | +12 (+0.84%) | 427,100 |
20 Dec 2017 | JPY | 1,403 | 1,429 | 1,403 | 1,425 | 1,425 | +18 (+1.28%) | 461,400 |
19 Dec 2017 | JPY | 1,384 | 1,410 | 1,381 | 1,407 | 1,407 | +30 (+2.18%) | 374,700 |
18 Dec 2017 | JPY | 1,389 | 1,389 | 1,355 | 1,377 | 1,377 | +17 (+1.25%) | 407,300 |