Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2018 | JPY | 2,385 | 2,390 | 2,375 | 2,380 | 2,380 | -8 (-0.34%) | 128,000 |
26 Feb 2018 | JPY | 2,405 | 2,405 | 2,369 | 2,388 | 2,388 | -2 (-0.08%) | 81,700 |
23 Feb 2018 | JPY | 2,358 | 2,394 | 2,356 | 2,390 | 2,390 | +43 (+1.83%) | 152,400 |
22 Feb 2018 | JPY | 2,381 | 2,385 | 2,340 | 2,347 | 2,347 | -58 (-2.41%) | 158,100 |
21 Feb 2018 | JPY | 2,437 | 2,452 | 2,399 | 2,405 | 2,405 | -32 (-1.31%) | 152,800 |
20 Feb 2018 | JPY | 2,429 | 2,444 | 2,406 | 2,437 | 2,437 | +8 (+0.33%) | 118,400 |
19 Feb 2018 | JPY | 2,436 | 2,446 | 2,410 | 2,429 | 2,429 | +14 (+0.58%) | 260,700 |
16 Feb 2018 | JPY | 2,400 | 2,432 | 2,386 | 2,415 | 2,415 | +31 (+1.30%) | 107,500 |
15 Feb 2018 | JPY | 2,391 | 2,406 | 2,371 | 2,384 | 2,384 | +26 (+1.10%) | 100,400 |
14 Feb 2018 | JPY | 2,376 | 2,401 | 2,351 | 2,358 | 2,358 | -15 (-0.63%) | 203,300 |
13 Feb 2018 | JPY | 2,427 | 2,430 | 2,363 | 2,373 | 2,373 | -18 (-0.75%) | 176,600 |
12 Feb 2018 | JPY | 2,391 | 2,391 | 2,391 | 2,391 | 2,391 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,376 | 2,391 | 2,357 | 2,391 | 2,391 | -78 (-3.16%) | 137,400 |
8 Feb 2018 | JPY | 2,521 | 2,522 | 2,448 | 2,469 | 2,469 | -41 (-1.63%) | 179,800 |
7 Feb 2018 | JPY | 2,582 | 2,595 | 2,507 | 2,510 | 2,510 | +30 (+1.21%) | 244,500 |
6 Feb 2018 | JPY | 2,454 | 2,533 | 2,435 | 2,480 | 2,480 | -174 (-6.56%) | 344,500 |
5 Feb 2018 | JPY | 2,726 | 2,729 | 2,631 | 2,654 | 2,654 | -147 (-5.25%) | 432,100 |
2 Feb 2018 | JPY | 2,800 | 2,808 | 2,783 | 2,801 | 2,801 | +20 (+0.72%) | 189,200 |
1 Feb 2018 | JPY | 2,783 | 2,793 | 2,758 | 2,781 | 2,781 | +20 (+0.72%) | 179,500 |
31 Jan 2018 | JPY | 2,811 | 2,821 | 2,761 | 2,761 | 2,761 | -48 (-1.71%) | 198,200 |
30 Jan 2018 | JPY | 2,840 | 2,846 | 2,809 | 2,809 | 2,809 | -36 (-1.27%) | 98,600 |
29 Jan 2018 | JPY | 2,821 | 2,864 | 2,801 | 2,845 | 2,845 | +27 (+0.96%) | 171,600 |
26 Jan 2018 | JPY | 2,820 | 2,829 | 2,807 | 2,818 | 2,818 | -8 (-0.28%) | 112,200 |
25 Jan 2018 | JPY | 2,822 | 2,829 | 2,806 | 2,826 | 2,826 | 0.0 (0.0%) | 117,500 |
24 Jan 2018 | JPY | 2,831 | 2,834 | 2,811 | 2,826 | 2,826 | -7 (-0.25%) | 91,800 |
23 Jan 2018 | JPY | 2,829 | 2,834 | 2,811 | 2,833 | 2,833 | +14 (+0.50%) | 112,300 |
22 Jan 2018 | JPY | 2,820 | 2,830 | 2,803 | 2,819 | 2,819 | -11 (-0.39%) | 111,900 |
19 Jan 2018 | JPY | 2,820 | 2,836 | 2,813 | 2,830 | 2,830 | +7 (+0.25%) | 106,300 |
18 Jan 2018 | JPY | 2,872 | 2,882 | 2,823 | 2,823 | 2,823 | -34 (-1.19%) | 152,000 |
17 Jan 2018 | JPY | 2,872 | 2,878 | 2,852 | 2,857 | 2,857 | -25 (-0.87%) | 80,900 |