Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | JPY | 4,550 | 4,625 | 4,425 | 4,555 | 4,555 | -160 (-3.39%) | 716,000 |
16 Jan 2018 | JPY | 4,745 | 4,790 | 4,655 | 4,715 | 4,715 | +15 (+0.32%) | 630,900 |
15 Jan 2018 | JPY | 5,020 | 5,140 | 4,675 | 4,700 | 4,700 | -275 (-5.53%) | 889,200 |
12 Jan 2018 | JPY | 4,765 | 4,980 | 4,735 | 4,975 | 4,975 | +220 (+4.63%) | 790,200 |
11 Jan 2018 | JPY | 4,675 | 4,755 | 4,645 | 4,755 | 4,755 | -10 (-0.21%) | 641,100 |
10 Jan 2018 | JPY | 4,530 | 4,795 | 4,495 | 4,765 | 4,765 | +265 (+5.89%) | 794,900 |
9 Jan 2018 | JPY | 4,600 | 4,605 | 4,465 | 4,500 | 4,500 | -35 (-0.77%) | 759,500 |
8 Jan 2018 | JPY | 4,535 | 4,535 | 4,535 | 4,535 | 4,535 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 4,625 | 4,750 | 4,480 | 4,535 | 4,535 | -30 (-0.66%) | 1,046,100 |
4 Jan 2018 | JPY | 4,440 | 4,585 | 4,415 | 4,565 | 4,565 | +310 (+7.29%) | 731,800 |
3 Jan 2018 | JPY | 4,255 | 4,255 | 4,255 | 4,255 | 4,255 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 4,255 | 4,255 | 4,255 | 4,255 | 4,255 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 4,255 | 4,255 | 4,255 | 4,255 | 4,255 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 4,125 | 4,280 | 4,120 | 4,255 | 4,255 | +120 (+2.90%) | 396,600 |
28 Dec 2017 | JPY | 4,150 | 4,170 | 4,030 | 4,135 | 4,135 | -70 (-1.66%) | 543,700 |
27 Dec 2017 | JPY | 3,950 | 4,230 | 3,950 | 4,205 | 4,205 | +320 (+8.24%) | 690,900 |
26 Dec 2017 | JPY | 3,900 | 3,920 | 3,850 | 3,885 | 3,885 | 0.0 (0.0%) | 217,600 |
25 Dec 2017 | JPY | 3,850 | 3,920 | 3,820 | 3,885 | 3,885 | +50 (+1.30%) | 216,500 |
22 Dec 2017 | JPY | 3,800 | 3,900 | 3,800 | 3,835 | 3,835 | +35 (+0.92%) | 331,100 |
21 Dec 2017 | JPY | 3,795 | 3,825 | 3,775 | 3,800 | 3,800 | +15 (+0.40%) | 205,500 |
20 Dec 2017 | JPY | 3,760 | 3,810 | 3,740 | 3,785 | 3,785 | +10 (+0.26%) | 234,800 |
19 Dec 2017 | JPY | 3,750 | 3,805 | 3,690 | 3,775 | 3,775 | +15 (+0.40%) | 248,600 |
18 Dec 2017 | JPY | 3,840 | 3,885 | 3,745 | 3,760 | 3,760 | -80 (-2.08%) | 278,800 |
15 Dec 2017 | JPY | 3,800 | 3,855 | 3,750 | 3,840 | 3,840 | +40 (+1.05%) | 506,600 |
14 Dec 2017 | JPY | 3,705 | 3,840 | 3,665 | 3,800 | 3,800 | +145 (+3.97%) | 441,400 |
13 Dec 2017 | JPY | 3,720 | 3,785 | 3,630 | 3,655 | 3,655 | -65 (-1.75%) | 556,100 |
12 Dec 2017 | JPY | 3,580 | 3,750 | 3,575 | 3,720 | 3,720 | +130 (+3.62%) | 684,200 |
11 Dec 2017 | JPY | 3,555 | 3,625 | 3,550 | 3,590 | 3,590 | +50 (+1.41%) | 537,800 |
8 Dec 2017 | JPY | 3,435 | 3,545 | 3,425 | 3,540 | 3,540 | +155 (+4.58%) | 519,800 |
7 Dec 2017 | JPY | 3,250 | 3,435 | 3,220 | 3,385 | 3,385 | +90 (+2.73%) | 530,800 |