Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 1,071 | 1,072 | 1,060 | 1,065 | 1,065 | -14 (-1.30%) | 17,400 |
1 Mar 2018 | JPY | 1,081 | 1,085 | 1,072 | 1,079 | 1,079 | -2 (-0.19%) | 10,600 |
28 Feb 2018 | JPY | 1,086 | 1,089 | 1,079 | 1,081 | 1,081 | +1 (+0.09%) | 11,400 |
27 Feb 2018 | JPY | 1,082 | 1,082 | 1,074 | 1,080 | 1,080 | +8 (+0.75%) | 13,700 |
26 Feb 2018 | JPY | 1,075 | 1,076 | 1,070 | 1,072 | 1,072 | +4 (+0.37%) | 5,100 |
23 Feb 2018 | JPY | 1,060 | 1,069 | 1,060 | 1,068 | 1,068 | +10 (+0.95%) | 7,000 |
22 Feb 2018 | JPY | 1,064 | 1,064 | 1,054 | 1,058 | 1,058 | -9 (-0.84%) | 11,100 |
21 Feb 2018 | JPY | 1,075 | 1,080 | 1,059 | 1,067 | 1,067 | -9 (-0.84%) | 9,100 |
20 Feb 2018 | JPY | 1,068 | 1,080 | 1,062 | 1,076 | 1,076 | +23 (+2.18%) | 12,400 |
19 Feb 2018 | JPY | 1,045 | 1,054 | 1,042 | 1,053 | 1,053 | +10 (+0.96%) | 10,300 |
16 Feb 2018 | JPY | 1,047 | 1,059 | 1,038 | 1,043 | 1,043 | -4 (-0.38%) | 21,100 |
15 Feb 2018 | JPY | 1,050 | 1,053 | 1,038 | 1,047 | 1,047 | -3 (-0.29%) | 12,400 |
14 Feb 2018 | JPY | 1,050 | 1,058 | 1,042 | 1,050 | 1,050 | -1 (-0.10%) | 16,100 |
13 Feb 2018 | JPY | 1,060 | 1,060 | 1,046 | 1,051 | 1,051 | +3 (+0.29%) | 8,800 |
12 Feb 2018 | JPY | 1,048 | 1,048 | 1,048 | 1,048 | 1,048 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,042 | 1,049 | 1,032 | 1,048 | 1,048 | -23 (-2.15%) | 36,700 |
8 Feb 2018 | JPY | 1,061 | 1,075 | 1,056 | 1,071 | 1,071 | +8 (+0.75%) | 11,300 |
7 Feb 2018 | JPY | 1,075 | 1,079 | 1,061 | 1,063 | 1,063 | +10 (+0.95%) | 24,900 |
6 Feb 2018 | JPY | 1,081 | 1,081 | 1,022 | 1,053 | 1,053 | -45 (-4.10%) | 87,500 |
5 Feb 2018 | JPY | 1,108 | 1,115 | 1,097 | 1,098 | 1,098 | -19 (-1.70%) | 28,100 |
2 Feb 2018 | JPY | 1,116 | 1,124 | 1,108 | 1,117 | 1,117 | +4 (+0.36%) | 22,100 |
1 Feb 2018 | JPY | 1,082 | 1,125 | 1,082 | 1,113 | 1,113 | -73 (-6.16%) | 72,300 |
31 Jan 2018 | JPY | 1,184 | 1,194 | 1,175 | 1,186 | 1,186 | +2 (+0.17%) | 19,600 |
30 Jan 2018 | JPY | 1,197 | 1,197 | 1,167 | 1,184 | 1,184 | -15 (-1.25%) | 21,400 |
29 Jan 2018 | JPY | 1,210 | 1,210 | 1,198 | 1,199 | 1,199 | -3 (-0.25%) | 18,700 |
26 Jan 2018 | JPY | 1,204 | 1,205 | 1,182 | 1,202 | 1,202 | +6 (+0.50%) | 23,100 |
25 Jan 2018 | JPY | 1,204 | 1,204 | 1,185 | 1,196 | 1,196 | +2 (+0.17%) | 16,600 |
24 Jan 2018 | JPY | 1,196 | 1,204 | 1,177 | 1,194 | 1,194 | +3 (+0.25%) | 22,100 |
23 Jan 2018 | JPY | 1,165 | 1,196 | 1,157 | 1,191 | 1,191 | +31 (+2.67%) | 39,100 |
22 Jan 2018 | JPY | 1,165 | 1,165 | 1,155 | 1,160 | 1,160 | +7 (+0.61%) | 15,100 |