Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | JPY | 2,035 | 2,042 | 2,012 | 2,017 | 2,017 | +5 (+0.25%) | 858,500 |
23 Feb 2018 | JPY | 2,000 | 2,015 | 1,991 | 2,012 | 2,012 | +21 (+1.05%) | 812,200 |
22 Feb 2018 | JPY | 1,998 | 2,000 | 1,983 | 1,991 | 1,991 | -33 (-1.63%) | 1,231,000 |
21 Feb 2018 | JPY | 2,031 | 2,045 | 2,014 | 2,024 | 2,024 | -1 (-0.05%) | 1,436,300 |
20 Feb 2018 | JPY | 2,011 | 2,032 | 2,002 | 2,025 | 2,025 | +4 (+0.20%) | 935,400 |
19 Feb 2018 | JPY | 1,993 | 2,026 | 1,985 | 2,021 | 2,021 | +41 (+2.07%) | 1,025,900 |
16 Feb 2018 | JPY | 1,985 | 2,001 | 1,966 | 1,980 | 1,980 | +9 (+0.46%) | 1,570,900 |
15 Feb 2018 | JPY | 1,977 | 1,987 | 1,964 | 1,971 | 1,971 | +43 (+2.23%) | 1,704,600 |
14 Feb 2018 | JPY | 1,948 | 1,963 | 1,911 | 1,928 | 1,928 | -18 (-0.92%) | 2,096,200 |
13 Feb 2018 | JPY | 2,010 | 2,016 | 1,942 | 1,946 | 1,946 | -29 (-1.47%) | 2,431,600 |
12 Feb 2018 | JPY | 1,975 | 1,975 | 1,975 | 1,975 | 1,975 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,942 | 1,975 | 1,940 | 1,975 | 1,975 | -51 (-2.52%) | 2,577,200 |
8 Feb 2018 | JPY | 2,019 | 2,035 | 2,002 | 2,026 | 2,026 | +14 (+0.70%) | 1,739,500 |
7 Feb 2018 | JPY | 2,104 | 2,106 | 2,011 | 2,012 | 2,012 | -33 (-1.61%) | 2,621,900 |
6 Feb 2018 | JPY | 2,061 | 2,077 | 1,991 | 2,045 | 2,045 | -110 (-5.10%) | 4,014,200 |
5 Feb 2018 | JPY | 2,200 | 2,204 | 2,153 | 2,155 | 2,155 | -89 (-3.97%) | 2,524,000 |
2 Feb 2018 | JPY | 2,261 | 2,263 | 2,226 | 2,244 | 2,244 | -17 (-0.75%) | 1,909,100 |
1 Feb 2018 | JPY | 2,226 | 2,263 | 2,221 | 2,261 | 2,261 | +39 (+1.76%) | 2,071,100 |
31 Jan 2018 | JPY | 2,200 | 2,253 | 2,200 | 2,222 | 2,222 | +26 (+1.18%) | 2,934,300 |
30 Jan 2018 | JPY | 2,222 | 2,232 | 2,190 | 2,196 | 2,196 | -35 (-1.57%) | 1,783,400 |
29 Jan 2018 | JPY | 2,225 | 2,239 | 2,213 | 2,231 | 2,231 | +19 (+0.86%) | 1,448,600 |
26 Jan 2018 | JPY | 2,251 | 2,258 | 2,208 | 2,212 | 2,212 | -26 (-1.16%) | 1,671,900 |
25 Jan 2018 | JPY | 2,266 | 2,272 | 2,232 | 2,238 | 2,238 | -44 (-1.93%) | 1,763,600 |
24 Jan 2018 | JPY | 2,300 | 2,302 | 2,272 | 2,282 | 2,282 | -15 (-0.65%) | 1,094,100 |
23 Jan 2018 | JPY | 2,274 | 2,300 | 2,274 | 2,297 | 2,297 | +34 (+1.50%) | 1,380,100 |
22 Jan 2018 | JPY | 2,259 | 2,265 | 2,249 | 2,263 | 2,263 | -6 (-0.26%) | 890,100 |
19 Jan 2018 | JPY | 2,267 | 2,271 | 2,247 | 2,269 | 2,269 | +1 (+0.04%) | 1,332,700 |
18 Jan 2018 | JPY | 2,290 | 2,305 | 2,261 | 2,268 | 2,268 | -4 (-0.18%) | 2,137,600 |
17 Jan 2018 | JPY | 2,248 | 2,274 | 2,243 | 2,272 | 2,272 | +8 (+0.35%) | 1,630,800 |
16 Jan 2018 | JPY | 2,265 | 2,267 | 2,249 | 2,264 | 2,264 | -1 (-0.04%) | 1,076,700 |