Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | JPY | 1,229 | 1,229 | 1,214 | 1,222 | 1,222 | +4 (+0.33%) | 5,169,000 |
23 Feb 2018 | JPY | 1,194 | 1,222 | 1,193 | 1,218 | 1,218 | +26 (+2.18%) | 6,092,200 |
22 Feb 2018 | JPY | 1,204 | 1,212 | 1,184 | 1,192 | 1,192 | -20 (-1.65%) | 6,612,400 |
21 Feb 2018 | JPY | 1,213 | 1,234 | 1,209 | 1,212 | 1,212 | +2 (+0.17%) | 9,620,300 |
20 Feb 2018 | JPY | 1,195 | 1,211 | 1,182 | 1,210 | 1,210 | +15 (+1.26%) | 7,550,900 |
19 Feb 2018 | JPY | 1,175 | 1,199 | 1,166 | 1,195 | 1,195 | +32 (+2.75%) | 8,104,600 |
16 Feb 2018 | JPY | 1,135 | 1,166 | 1,125 | 1,163 | 1,163 | +34 (+3.01%) | 7,971,600 |
15 Feb 2018 | JPY | 1,122 | 1,136 | 1,112 | 1,129 | 1,129 | +19 (+1.71%) | 6,838,100 |
14 Feb 2018 | JPY | 1,110 | 1,128 | 1,101 | 1,110 | 1,110 | +12 (+1.09%) | 8,092,800 |
13 Feb 2018 | JPY | 1,120 | 1,126 | 1,095 | 1,098 | 1,098 | -1 (-0.09%) | 8,115,600 |
12 Feb 2018 | JPY | 1,099 | 1,099 | 1,099 | 1,099 | 1,099 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,070 | 1,100 | 1,066 | 1,099 | 1,099 | -20 (-1.79%) | 8,770,700 |
8 Feb 2018 | JPY | 1,109 | 1,126 | 1,093 | 1,119 | 1,119 | +11 (+0.99%) | 7,234,800 |
7 Feb 2018 | JPY | 1,151 | 1,151 | 1,108 | 1,108 | 1,108 | -2 (-0.18%) | 11,320,300 |
6 Feb 2018 | JPY | 1,134 | 1,143 | 1,081 | 1,110 | 1,110 | -75 (-6.33%) | 19,289,500 |
5 Feb 2018 | JPY | 1,182 | 1,192 | 1,166 | 1,185 | 1,185 | -27 (-2.23%) | 11,789,200 |
2 Feb 2018 | JPY | 1,220 | 1,254 | 1,180 | 1,212 | 1,212 | +66 (+5.76%) | 32,569,900 |
1 Feb 2018 | JPY | 1,146 | 1,166 | 1,124 | 1,146 | 1,146 | +14 (+1.24%) | 11,666,000 |
31 Jan 2018 | JPY | 1,164 | 1,165 | 1,123 | 1,132 | 1,132 | -36 (-3.08%) | 11,875,200 |
30 Jan 2018 | JPY | 1,150 | 1,180 | 1,144 | 1,168 | 1,168 | +16 (+1.39%) | 14,058,400 |
29 Jan 2018 | JPY | 1,156 | 1,160 | 1,137 | 1,152 | 1,152 | +6 (+0.52%) | 6,039,300 |
26 Jan 2018 | JPY | 1,156 | 1,159 | 1,141 | 1,146 | 1,146 | -7 (-0.61%) | 6,873,600 |
25 Jan 2018 | JPY | 1,135 | 1,166 | 1,131 | 1,153 | 1,153 | +6 (+0.52%) | 8,247,600 |
24 Jan 2018 | JPY | 1,120 | 1,160 | 1,114 | 1,147 | 1,147 | +25 (+2.23%) | 12,206,700 |
23 Jan 2018 | JPY | 1,105 | 1,124 | 1,100 | 1,122 | 1,122 | +22 (+2%) | 7,495,500 |
22 Jan 2018 | JPY | 1,101 | 1,116 | 1,092 | 1,100 | 1,100 | -11 (-0.99%) | 5,918,700 |
19 Jan 2018 | JPY | 1,093 | 1,114 | 1,082 | 1,111 | 1,111 | +18 (+1.65%) | 6,385,000 |
18 Jan 2018 | JPY | 1,122 | 1,126 | 1,092 | 1,093 | 1,093 | -9 (-0.82%) | 8,329,800 |
17 Jan 2018 | JPY | 1,123 | 1,129 | 1,095 | 1,102 | 1,102 | -21 (-1.87%) | 10,626,200 |
16 Jan 2018 | JPY | 1,140 | 1,140 | 1,108 | 1,123 | 1,123 | -21 (-1.84%) | 8,529,600 |