Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | JPY | 3,910 | 3,910 | 3,760 | 3,770 | 3,770 | -100 (-2.58%) | 477,400 |
27 Feb 2018 | JPY | 3,905 | 3,945 | 3,820 | 3,870 | 3,870 | +5 (+0.13%) | 361,700 |
26 Feb 2018 | JPY | 3,945 | 3,970 | 3,805 | 3,865 | 3,865 | -25 (-0.64%) | 454,400 |
23 Feb 2018 | JPY | 3,775 | 3,925 | 3,770 | 3,890 | 3,890 | +185 (+4.99%) | 452,900 |
22 Feb 2018 | JPY | 3,805 | 3,805 | 3,670 | 3,705 | 3,705 | -155 (-4.02%) | 475,700 |
21 Feb 2018 | JPY | 3,915 | 3,990 | 3,830 | 3,860 | 3,860 | -70 (-1.78%) | 408,800 |
20 Feb 2018 | JPY | 4,020 | 4,055 | 3,875 | 3,930 | 3,930 | -100 (-2.48%) | 569,100 |
19 Feb 2018 | JPY | 3,880 | 4,065 | 3,850 | 4,030 | 4,030 | +170 (+4.40%) | 530,000 |
16 Feb 2018 | JPY | 3,850 | 3,905 | 3,795 | 3,860 | 3,860 | +30 (+0.78%) | 623,700 |
15 Feb 2018 | JPY | 3,760 | 3,915 | 3,735 | 3,830 | 3,830 | +65 (+1.73%) | 845,800 |
14 Feb 2018 | JPY | 3,660 | 3,890 | 3,645 | 3,765 | 3,765 | +115 (+3.15%) | 1,025,400 |
13 Feb 2018 | JPY | 3,785 | 3,790 | 3,520 | 3,650 | 3,650 | -65 (-1.75%) | 1,311,200 |
12 Feb 2018 | JPY | 3,715 | 3,715 | 3,715 | 3,715 | 3,715 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 4,115 | 4,210 | 3,675 | 3,715 | 3,715 | -595 (-13.81%) | 1,799,900 |
8 Feb 2018 | JPY | 4,050 | 4,340 | 4,010 | 4,310 | 4,310 | +220 (+5.38%) | 906,000 |
7 Feb 2018 | JPY | 4,200 | 4,315 | 4,090 | 4,090 | 4,090 | +55 (+1.36%) | 752,300 |
6 Feb 2018 | JPY | 4,000 | 4,060 | 3,875 | 4,035 | 4,035 | -195 (-4.61%) | 1,061,600 |
5 Feb 2018 | JPY | 4,255 | 4,260 | 4,150 | 4,230 | 4,230 | -135 (-3.09%) | 464,700 |
2 Feb 2018 | JPY | 4,435 | 4,545 | 4,025 | 4,365 | 4,365 | -110 (-2.46%) | 1,324,700 |
1 Feb 2018 | JPY | 4,260 | 4,485 | 4,225 | 4,475 | 4,475 | +200 (+4.68%) | 631,600 |
31 Jan 2018 | JPY | 4,045 | 4,325 | 4,040 | 4,275 | 4,275 | +50 (+1.18%) | 708,600 |
30 Jan 2018 | JPY | 4,375 | 4,390 | 4,205 | 4,225 | 4,225 | -215 (-4.84%) | 491,400 |
29 Jan 2018 | JPY | 4,360 | 4,475 | 4,340 | 4,440 | 4,440 | +75 (+1.72%) | 470,100 |
26 Jan 2018 | JPY | 4,410 | 4,455 | 4,335 | 4,365 | 4,365 | -110 (-2.46%) | 759,600 |
25 Jan 2018 | JPY | 4,440 | 4,535 | 4,425 | 4,475 | 4,475 | +105 (+2.40%) | 575,600 |
24 Jan 2018 | JPY | 4,450 | 4,515 | 4,365 | 4,370 | 4,370 | -90 (-2.02%) | 482,600 |
23 Jan 2018 | JPY | 4,560 | 4,575 | 4,455 | 4,460 | 4,460 | -140 (-3.04%) | 480,700 |
22 Jan 2018 | JPY | 4,655 | 4,695 | 4,505 | 4,600 | 4,600 | +80 (+1.77%) | 715,800 |
19 Jan 2018 | JPY | 4,425 | 4,530 | 4,370 | 4,520 | 4,520 | +85 (+1.92%) | 826,100 |
18 Jan 2018 | JPY | 4,600 | 4,645 | 4,415 | 4,435 | 4,435 | -120 (-2.63%) | 694,600 |