Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 981 | 1,006 | 981 | 1,005 | 1,005 | +34 (+3.50%) | 104,500 |
16 Feb 2018 | JPY | 962 | 983 | 957 | 971 | 971 | +10 (+1.04%) | 186,700 |
15 Feb 2018 | JPY | 1,035 | 1,035 | 961 | 961 | 961 | -60 (-5.88%) | 330,600 |
14 Feb 2018 | JPY | 1,048 | 1,048 | 1,011 | 1,021 | 1,021 | -27 (-2.58%) | 154,600 |
13 Feb 2018 | JPY | 1,061 | 1,065 | 1,045 | 1,048 | 1,048 | -5 (-0.47%) | 128,800 |
12 Feb 2018 | JPY | 1,053 | 1,053 | 1,053 | 1,053 | 1,053 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,030 | 1,053 | 1,024 | 1,053 | 1,053 | -14 (-1.31%) | 192,600 |
8 Feb 2018 | JPY | 1,069 | 1,081 | 1,067 | 1,067 | 1,067 | 0.0 (0.0%) | 103,400 |
7 Feb 2018 | JPY | 1,089 | 1,097 | 1,067 | 1,067 | 1,067 | +6 (+0.57%) | 160,300 |
6 Feb 2018 | JPY | 1,071 | 1,088 | 1,041 | 1,061 | 1,061 | -66 (-5.86%) | 256,100 |
5 Feb 2018 | JPY | 1,137 | 1,143 | 1,116 | 1,127 | 1,127 | -28 (-2.42%) | 162,100 |
2 Feb 2018 | JPY | 1,142 | 1,158 | 1,138 | 1,155 | 1,155 | +14 (+1.23%) | 215,800 |
1 Feb 2018 | JPY | 1,122 | 1,142 | 1,121 | 1,141 | 1,141 | +19 (+1.69%) | 116,400 |
31 Jan 2018 | JPY | 1,124 | 1,138 | 1,121 | 1,122 | 1,122 | -10 (-0.88%) | 149,800 |
30 Jan 2018 | JPY | 1,129 | 1,139 | 1,127 | 1,132 | 1,132 | +3 (+0.27%) | 207,000 |
29 Jan 2018 | JPY | 1,115 | 1,134 | 1,112 | 1,129 | 1,129 | +16 (+1.44%) | 175,600 |
26 Jan 2018 | JPY | 1,105 | 1,118 | 1,105 | 1,113 | 1,113 | +9 (+0.82%) | 83,200 |
25 Jan 2018 | JPY | 1,099 | 1,106 | 1,070 | 1,104 | 1,104 | +3 (+0.27%) | 172,200 |
24 Jan 2018 | JPY | 1,095 | 1,104 | 1,093 | 1,101 | 1,101 | +6 (+0.55%) | 84,300 |
23 Jan 2018 | JPY | 1,095 | 1,100 | 1,091 | 1,095 | 1,095 | +3 (+0.27%) | 45,000 |
22 Jan 2018 | JPY | 1,099 | 1,099 | 1,087 | 1,092 | 1,092 | -2 (-0.18%) | 78,800 |
19 Jan 2018 | JPY | 1,081 | 1,099 | 1,081 | 1,094 | 1,094 | +13 (+1.20%) | 83,100 |
18 Jan 2018 | JPY | 1,100 | 1,101 | 1,081 | 1,081 | 1,081 | -19 (-1.73%) | 156,300 |
17 Jan 2018 | JPY | 1,101 | 1,101 | 1,094 | 1,100 | 1,100 | -2 (-0.18%) | 120,200 |
16 Jan 2018 | JPY | 1,111 | 1,113 | 1,098 | 1,102 | 1,102 | -9 (-0.81%) | 84,700 |
15 Jan 2018 | JPY | 1,114 | 1,114 | 1,106 | 1,111 | 1,111 | +11 (+1%) | 96,600 |
12 Jan 2018 | JPY | 1,104 | 1,107 | 1,099 | 1,100 | 1,100 | -10 (-0.90%) | 168,800 |
11 Jan 2018 | JPY | 1,109 | 1,115 | 1,107 | 1,110 | 1,110 | -8 (-0.72%) | 122,300 |
10 Jan 2018 | JPY | 1,128 | 1,128 | 1,112 | 1,118 | 1,118 | -15 (-1.32%) | 167,400 |
9 Jan 2018 | JPY | 1,108 | 1,134 | 1,106 | 1,133 | 1,133 | +31 (+2.81%) | 245,800 |