Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | JPY | 4,140 | 4,145 | 3,980 | 4,090 | 4,090 | -75 (-1.80%) | 157,300 |
23 Feb 2018 | JPY | 4,020 | 4,190 | 4,000 | 4,165 | 4,165 | +180 (+4.52%) | 333,200 |
22 Feb 2018 | JPY | 4,010 | 4,115 | 3,950 | 3,985 | 3,985 | +380 (+10.54%) | 542,900 |
21 Feb 2018 | JPY | 3,590 | 3,695 | 3,545 | 3,605 | 3,605 | +40 (+1.12%) | 151,000 |
20 Feb 2018 | JPY | 3,515 | 3,580 | 3,430 | 3,565 | 3,565 | +55 (+1.57%) | 101,700 |
19 Feb 2018 | JPY | 3,430 | 3,510 | 3,380 | 3,510 | 3,510 | +125 (+3.69%) | 151,200 |
16 Feb 2018 | JPY | 3,295 | 3,450 | 3,265 | 3,385 | 3,385 | +165 (+5.12%) | 246,200 |
15 Feb 2018 | JPY | 3,285 | 3,300 | 2,995 | 3,220 | 3,220 | -100 (-3.01%) | 371,600 |
14 Feb 2018 | JPY | 3,385 | 3,385 | 3,160 | 3,320 | 3,320 | +115 (+3.59%) | 471,400 |
13 Feb 2018 | JPY | 3,325 | 3,345 | 3,185 | 3,205 | 3,205 | -15 (-0.47%) | 157,900 |
12 Feb 2018 | JPY | 3,220 | 3,220 | 3,220 | 3,220 | 3,220 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 3,135 | 3,220 | 3,135 | 3,220 | 3,220 | -80 (-2.42%) | 107,500 |
8 Feb 2018 | JPY | 3,330 | 3,400 | 3,245 | 3,300 | 3,300 | -85 (-2.51%) | 177,300 |
7 Feb 2018 | JPY | 3,530 | 3,595 | 3,380 | 3,385 | 3,385 | -5 (-0.15%) | 96,200 |
6 Feb 2018 | JPY | 3,195 | 3,525 | 3,155 | 3,390 | 3,390 | -295 (-8.01%) | 133,900 |
5 Feb 2018 | JPY | 3,750 | 3,775 | 3,630 | 3,685 | 3,685 | -165 (-4.29%) | 100,500 |
2 Feb 2018 | JPY | 3,835 | 3,870 | 3,775 | 3,850 | 3,850 | -35 (-0.90%) | 88,700 |
1 Feb 2018 | JPY | 3,795 | 3,890 | 3,795 | 3,885 | 3,885 | +110 (+2.91%) | 101,700 |
31 Jan 2018 | JPY | 3,765 | 3,855 | 3,765 | 3,775 | 3,775 | -20 (-0.53%) | 65,200 |
30 Jan 2018 | JPY | 3,850 | 3,875 | 3,750 | 3,795 | 3,795 | -35 (-0.91%) | 112,600 |
29 Jan 2018 | JPY | 3,735 | 3,840 | 3,735 | 3,830 | 3,830 | +95 (+2.54%) | 104,500 |
26 Jan 2018 | JPY | 3,760 | 3,780 | 3,720 | 3,735 | 3,735 | -5 (-0.13%) | 64,200 |
25 Jan 2018 | JPY | 3,760 | 3,795 | 3,720 | 3,740 | 3,740 | -40 (-1.06%) | 91,100 |
24 Jan 2018 | JPY | 3,790 | 3,835 | 3,750 | 3,780 | 3,780 | -5 (-0.13%) | 92,800 |
23 Jan 2018 | JPY | 3,770 | 3,790 | 3,740 | 3,785 | 3,785 | 0.0 (0.0%) | 62,500 |
22 Jan 2018 | JPY | 3,880 | 3,890 | 3,750 | 3,785 | 3,785 | -70 (-1.82%) | 70,100 |
19 Jan 2018 | JPY | 3,770 | 3,865 | 3,750 | 3,855 | 3,855 | +110 (+2.94%) | 127,300 |
18 Jan 2018 | JPY | 3,835 | 3,855 | 3,730 | 3,745 | 3,745 | -75 (-1.96%) | 137,600 |
17 Jan 2018 | JPY | 3,865 | 3,895 | 3,780 | 3,820 | 3,820 | -50 (-1.29%) | 126,100 |
16 Jan 2018 | JPY | 3,780 | 3,875 | 3,725 | 3,870 | 3,870 | +90 (+2.38%) | 121,100 |