Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | JPY | 2,910 | 2,915 | 2,873 | 2,882 | 2,882 | -40 (-1.37%) | 120,800 |
15 Jan 2018 | JPY | 2,972 | 2,972 | 2,913 | 2,922 | 2,922 | -28 (-0.95%) | 76,200 |
12 Jan 2018 | JPY | 2,940 | 2,973 | 2,940 | 2,950 | 2,950 | +10 (+0.34%) | 73,200 |
11 Jan 2018 | JPY | 2,924 | 2,941 | 2,892 | 2,940 | 2,940 | -6 (-0.20%) | 154,300 |
10 Jan 2018 | JPY | 3,000 | 3,020 | 2,944 | 2,946 | 2,946 | -64 (-2.13%) | 160,600 |
9 Jan 2018 | JPY | 3,010 | 3,075 | 3,005 | 3,010 | 3,010 | +18 (+0.60%) | 174,800 |
8 Jan 2018 | JPY | 2,992 | 2,992 | 2,992 | 2,992 | 2,992 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,935 | 2,993 | 2,934 | 2,992 | 2,992 | +79 (+2.71%) | 146,800 |
4 Jan 2018 | JPY | 2,891 | 2,924 | 2,891 | 2,913 | 2,913 | +26 (+0.90%) | 127,300 |
3 Jan 2018 | JPY | 2,887 | 2,887 | 2,887 | 2,887 | 2,887 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,887 | 2,887 | 2,887 | 2,887 | 2,887 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,887 | 2,887 | 2,887 | 2,887 | 2,887 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,867 | 2,889 | 2,867 | 2,887 | 2,887 | +16 (+0.56%) | 94,400 |
28 Dec 2017 | JPY | 2,870 | 2,886 | 2,857 | 2,871 | 2,871 | +11 (+0.38%) | 80,300 |
27 Dec 2017 | JPY | 2,847 | 2,875 | 2,841 | 2,860 | 2,860 | +24 (+0.85%) | 74,200 |
26 Dec 2017 | JPY | 2,851 | 2,872 | 2,830 | 2,836 | 2,836 | -15 (-0.53%) | 56,600 |
25 Dec 2017 | JPY | 2,882 | 2,892 | 2,851 | 2,851 | 2,851 | -28 (-0.97%) | 57,900 |
22 Dec 2017 | JPY | 2,827 | 2,885 | 2,827 | 2,879 | 2,879 | +52 (+1.84%) | 194,600 |
21 Dec 2017 | JPY | 2,817 | 2,838 | 2,814 | 2,827 | 2,827 | -14 (-0.49%) | 216,800 |
20 Dec 2017 | JPY | 2,812 | 2,854 | 2,808 | 2,841 | 2,841 | 0.0 (0.0%) | 213,100 |
19 Dec 2017 | JPY | 2,812 | 2,855 | 2,812 | 2,841 | 2,841 | +45 (+1.61%) | 155,000 |
18 Dec 2017 | JPY | 2,808 | 2,808 | 2,789 | 2,796 | 2,796 | -3 (-0.11%) | 120,600 |
15 Dec 2017 | JPY | 2,831 | 2,833 | 2,783 | 2,799 | 2,799 | -30 (-1.06%) | 201,400 |
14 Dec 2017 | JPY | 2,823 | 2,833 | 2,806 | 2,829 | 2,829 | +3 (+0.11%) | 114,100 |
13 Dec 2017 | JPY | 2,833 | 2,844 | 2,816 | 2,826 | 2,826 | -20 (-0.70%) | 181,900 |
12 Dec 2017 | JPY | 2,867 | 2,867 | 2,833 | 2,846 | 2,846 | -25 (-0.87%) | 109,900 |
11 Dec 2017 | JPY | 2,841 | 2,872 | 2,827 | 2,871 | 2,871 | +38 (+1.34%) | 136,200 |
8 Dec 2017 | JPY | 2,802 | 2,839 | 2,802 | 2,833 | 2,833 | -6 (-0.21%) | 119,700 |
7 Dec 2017 | JPY | 2,830 | 2,841 | 2,821 | 2,839 | 2,839 | +20 (+0.71%) | 103,100 |
6 Dec 2017 | JPY | 2,882 | 2,882 | 2,807 | 2,819 | 2,819 | -52 (-1.81%) | 226,900 |