Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | JPY | 1,184 | 1,185 | 1,136 | 1,144 | 1,144 | -31 (-2.64%) | 10,242,300 |
12 Jan 2018 | JPY | 1,132 | 1,182 | 1,131 | 1,175 | 1,175 | +44 (+3.89%) | 16,637,200 |
11 Jan 2018 | JPY | 1,111 | 1,134 | 1,109 | 1,131 | 1,131 | +20 (+1.80%) | 9,478,600 |
10 Jan 2018 | JPY | 1,111 | 1,129 | 1,107 | 1,111 | 1,111 | 0.0 (0.0%) | 8,948,600 |
9 Jan 2018 | JPY | 1,143 | 1,148 | 1,107 | 1,111 | 1,111 | -13 (-1.16%) | 12,271,100 |
8 Jan 2018 | JPY | 1,124 | 1,124 | 1,124 | 1,124 | 1,124 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,080 | 1,128 | 1,078 | 1,124 | 1,124 | +48 (+4.46%) | 15,217,200 |
4 Jan 2018 | JPY | 1,054 | 1,076 | 1,047 | 1,076 | 1,076 | +31 (+2.97%) | 11,261,800 |
3 Jan 2018 | JPY | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,045 | 1,045 | 1,045 | 1,045 | 1,045 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,047 | 1,054 | 1,036 | 1,045 | 1,045 | -2 (-0.19%) | 5,917,500 |
28 Dec 2017 | JPY | 1,020 | 1,056 | 1,020 | 1,047 | 1,047 | +26 (+2.55%) | 9,841,600 |
27 Dec 2017 | JPY | 1,027 | 1,029 | 1,014 | 1,021 | 1,021 | -10 (-0.97%) | 7,183,400 |
26 Dec 2017 | JPY | 1,039 | 1,040 | 1,029 | 1,031 | 1,031 | -8 (-0.77%) | 4,189,500 |
25 Dec 2017 | JPY | 1,036 | 1,040 | 1,030 | 1,039 | 1,039 | +3 (+0.29%) | 5,255,300 |
22 Dec 2017 | JPY | 1,059 | 1,062 | 1,034 | 1,036 | 1,036 | -25 (-2.36%) | 11,199,500 |
21 Dec 2017 | JPY | 1,050 | 1,069 | 1,048 | 1,061 | 1,061 | +10 (+0.95%) | 6,927,600 |
20 Dec 2017 | JPY | 1,047 | 1,055 | 1,044 | 1,051 | 1,051 | +4 (+0.38%) | 4,748,000 |
19 Dec 2017 | JPY | 1,057 | 1,058 | 1,045 | 1,047 | 1,047 | -8 (-0.76%) | 4,715,800 |
18 Dec 2017 | JPY | 1,048 | 1,059 | 1,036 | 1,055 | 1,055 | +11 (+1.05%) | 6,668,400 |
15 Dec 2017 | JPY | 1,065 | 1,066 | 1,040 | 1,044 | 1,044 | -27 (-2.52%) | 8,294,300 |
14 Dec 2017 | JPY | 1,071 | 1,074 | 1,065 | 1,071 | 1,071 | -4 (-0.37%) | 3,879,600 |
13 Dec 2017 | JPY | 1,076 | 1,084 | 1,070 | 1,075 | 1,075 | -2 (-0.19%) | 4,543,900 |
12 Dec 2017 | JPY | 1,065 | 1,077 | 1,051 | 1,077 | 1,077 | +12 (+1.13%) | 8,168,700 |
11 Dec 2017 | JPY | 1,047 | 1,077 | 1,045 | 1,065 | 1,065 | +18 (+1.72%) | 10,814,400 |
8 Dec 2017 | JPY | 1,043 | 1,050 | 1,036 | 1,047 | 1,047 | +2 (+0.19%) | 6,462,100 |
7 Dec 2017 | JPY | 1,041 | 1,053 | 1,038 | 1,045 | 1,045 | +4 (+0.38%) | 6,861,900 |
6 Dec 2017 | JPY | 1,051 | 1,051 | 1,026 | 1,041 | 1,041 | -17 (-1.61%) | 9,960,100 |
5 Dec 2017 | JPY | 1,031 | 1,061 | 1,031 | 1,058 | 1,058 | +22 (+2.12%) | 10,111,800 |