Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 1,950 | 1,986.6666 | 1,928.3334 | 1,968.3334 | 1,968.3334 | -36.667 (-1.83%) | 204,000 |
1 Mar 2018 | JPY | 1,950 | 2,008.3334 | 1,930 | 2,005 | 2,005 | +70 (+3.62%) | 405,000 |
28 Feb 2018 | JPY | 1,890 | 2,025 | 1,875 | 1,935 | 1,935 | +83.333 (+4.50%) | 657,600 |
27 Feb 2018 | JPY | 1,871.6666 | 1,911.6666 | 1,833.3334 | 1,851.6666 | 1,851.6666 | -30 (-1.59%) | 270,600 |
26 Feb 2018 | JPY | 1,925 | 1,956.6666 | 1,870 | 1,881.6666 | 1,881.6666 | -43.333 (-2.25%) | 279,600 |
23 Feb 2018 | JPY | 1,896.6666 | 1,965 | 1,853.3334 | 1,925 | 1,925 | +28.333 (+1.49%) | 467,400 |
22 Feb 2018 | JPY | 1,955 | 1,955 | 1,868.3334 | 1,896.6666 | 1,896.6666 | -61.667 (-3.15%) | 655,800 |
21 Feb 2018 | JPY | 2,151.6668 | 2,155 | 1,941.6666 | 1,958.3334 | 1,958.3334 | -240 (-10.92%) | 1,167,000 |
20 Feb 2018 | JPY | 2,281.6668 | 2,283.3333 | 2,176.6668 | 2,198.3333 | 2,198.3333 | -93.334 (-4.07%) | 468,600 |
19 Feb 2018 | JPY | 2,128.3333 | 2,298.3333 | 2,106.6668 | 2,291.6668 | 2,291.6668 | +191.667 (+9.13%) | 547,800 |
16 Feb 2018 | JPY | 1,986.6666 | 2,125 | 1,948.3334 | 2,100 | 2,100 | +140 (+7.14%) | 589,800 |
15 Feb 2018 | JPY | 1,851.6666 | 1,996.6666 | 1,801.6666 | 1,960 | 1,960 | +71.667 (+3.80%) | 707,400 |
14 Feb 2018 | JPY | 1,813.3334 | 1,921.6666 | 1,743.3334 | 1,888.3334 | 1,888.3334 | +171.667 (+10.00%) | 867,000 |
13 Feb 2018 | JPY | 1,790 | 1,800 | 1,660 | 1,716.6666 | 1,716.6666 | -35 (-2.00%) | 372,600 |
12 Feb 2018 | JPY | 1,751.6666 | 1,751.6666 | 1,751.6666 | 1,751.6666 | 1,751.6666 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,640 | 1,770 | 1,618.3334 | 1,751.6666 | 1,751.6666 | +36.667 (+2.14%) | 220,200 |
8 Feb 2018 | JPY | 1,700 | 1,758.3334 | 1,666.6666 | 1,715 | 1,715 | +60 (+3.63%) | 208,200 |
7 Feb 2018 | JPY | 1,716.6666 | 1,733.3334 | 1,640 | 1,655 | 1,655 | +15 (+0.91%) | 170,400 |
6 Feb 2018 | JPY | 1,600 | 1,716.6666 | 1,545 | 1,640 | 1,640 | -185 (-10.14%) | 512,400 |
5 Feb 2018 | JPY | 1,830 | 1,860 | 1,788.3334 | 1,825 | 1,825 | -61.667 (-3.27%) | 517,800 |
2 Feb 2018 | JPY | 1,891.6666 | 1,923.3334 | 1,846.6666 | 1,886.6666 | 1,886.6666 | -1.667 (-0.09%) | 194,400 |
1 Feb 2018 | JPY | 1,856.6666 | 1,930 | 1,840 | 1,888.3334 | 1,888.3334 | +43.333 (+2.35%) | 321,600 |
31 Jan 2018 | JPY | 1,858.3334 | 1,900 | 1,836.6666 | 1,845 | 1,845 | -45 (-2.38%) | 205,800 |
30 Jan 2018 | JPY | 1,838.3334 | 1,891.6666 | 1,830 | 1,890 | 1,890 | +45 (+2.44%) | 235,200 |
29 Jan 2018 | JPY | 1,858.3334 | 1,893.3334 | 1,828.3334 | 1,845 | 1,845 | +10 (+0.54%) | 127,800 |
26 Jan 2018 | JPY | 1,855 | 1,876.6666 | 1,800 | 1,835 | 1,835 | -21.667 (-1.17%) | 340,800 |
25 Jan 2018 | JPY | 1,826.6666 | 1,873.3334 | 1,813.3334 | 1,856.6666 | 1,856.6666 | +56.667 (+3.15%) | 502,200 |
24 Jan 2018 | JPY | 1,725 | 1,813.3334 | 1,725 | 1,800 | 1,800 | +61.667 (+3.55%) | 267,000 |
23 Jan 2018 | JPY | 1,708.3334 | 1,813.3334 | 1,705 | 1,738.3334 | 1,738.3334 | +30 (+1.76%) | 391,800 |
22 Jan 2018 | JPY | 1,666.6666 | 1,735 | 1,666.6666 | 1,708.3334 | 1,708.3334 | +16.667 (+0.99%) | 210,000 |