Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | JPY | 1,628.3334 | 1,705 | 1,628.3334 | 1,691.6666 | 1,691.6666 | +40 (+2.42%) | 284,400 |
18 Jan 2018 | JPY | 1,673.3334 | 1,715 | 1,640 | 1,651.6666 | 1,651.6666 | -53.333 (-3.13%) | 421,200 |
17 Jan 2018 | JPY | 1,736.6666 | 1,775 | 1,660 | 1,705 | 1,705 | -30 (-1.73%) | 398,400 |
16 Jan 2018 | JPY | 1,943.3334 | 1,960 | 1,650 | 1,735 | 1,735 | -188.333 (-9.79%) | 928,800 |
15 Jan 2018 | JPY | 1,766.6666 | 1,983.3334 | 1,753.3334 | 1,923.3334 | 1,923.3334 | +176.667 (+10.11%) | 531,600 |
12 Jan 2018 | JPY | 1,718.3334 | 1,765 | 1,718.3334 | 1,746.6666 | 1,746.6666 | +10 (+0.58%) | 196,800 |
11 Jan 2018 | JPY | 1,650 | 1,796.6666 | 1,650 | 1,736.6666 | 1,736.6666 | +95 (+5.79%) | 604,800 |
10 Jan 2018 | JPY | 1,653.3334 | 1,696.6666 | 1,640 | 1,641.6666 | 1,641.6666 | -21.667 (-1.30%) | 163,800 |
9 Jan 2018 | JPY | 1,653.3334 | 1,688.3334 | 1,596.6666 | 1,663.3334 | 1,663.3334 | +20 (+1.22%) | 349,800 |
8 Jan 2018 | JPY | 1,643.3334 | 1,643.3334 | 1,643.3334 | 1,643.3334 | 1,643.3334 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,700 | 1,716.6666 | 1,640 | 1,643.3334 | 1,643.3334 | -65 (-3.80%) | 356,400 |
4 Jan 2018 | JPY | 1,575 | 1,720 | 1,571.6666 | 1,708.3334 | 1,708.3334 | +146.667 (+9.39%) | 587,400 |
3 Jan 2018 | JPY | 1,561.6666 | 1,561.6666 | 1,561.6666 | 1,561.6666 | 1,561.6666 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,561.6666 | 1,561.6666 | 1,561.6666 | 1,561.6666 | 1,561.6666 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,561.6666 | 1,561.6666 | 1,561.6666 | 1,561.6666 | 1,561.6666 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,600 | 1,616.6666 | 1,555 | 1,561.6666 | 1,561.6666 | -36.667 (-2.29%) | 334,200 |
28 Dec 2017 | JPY | 1,578.3334 | 1,610 | 1,560 | 1,598.3334 | 1,598.3334 | +45 (+2.90%) | 606,600 |
27 Dec 2017 | JPY | 1,550 | 1,571.6666 | 1,486.6666 | 1,553.3334 | 1,553.3334 | +51.667 (+3.44%) | 783,600 |
26 Dec 2017 | JPY | 1,408.3334 | 1,545 | 1,400 | 1,501.6666 | 1,501.6666 | +108.333 (+7.78%) | 722,400 |
25 Dec 2017 | JPY | 1,370 | 1,396.6666 | 1,343.3334 | 1,393.3334 | 1,393.3334 | +26.667 (+1.95%) | 223,200 |
22 Dec 2017 | JPY | 1,366.6666 | 1,376.6666 | 1,323.3334 | 1,366.6666 | 1,366.6666 | +23.333 (+1.74%) | 327,600 |
21 Dec 2017 | JPY | 1,301.6666 | 1,343.3334 | 1,301.6666 | 1,343.3334 | 1,343.3334 | +55 (+4.27%) | 315,600 |
20 Dec 2017 | JPY | 1,298.3334 | 1,321.6666 | 1,243.3334 | 1,288.3334 | 1,288.3334 | -21.667 (-1.65%) | 357,000 |
19 Dec 2017 | JPY | 1,258.3334 | 1,325 | 1,255 | 1,310 | 1,310 | +45 (+3.56%) | 339,000 |
18 Dec 2017 | JPY | 1,275 | 1,291.6666 | 1,246.6666 | 1,265 | 1,265 | +15 (+1.20%) | 414,000 |
15 Dec 2017 | JPY | 1,228.3334 | 1,250 | 1,210 | 1,250 | 1,250 | +38.333 (+3.16%) | 217,200 |
14 Dec 2017 | JPY | 1,211.6666 | 1,268.3334 | 1,203.3334 | 1,211.6666 | 1,211.6666 | -3.333 (-0.27%) | 478,800 |
13 Dec 2017 | JPY | 1,190 | 1,215 | 1,188.3334 | 1,215 | 1,215 | +21.667 (+1.82%) | 228,600 |
12 Dec 2017 | JPY | 1,185 | 1,215 | 1,185 | 1,193.3334 | 1,193.3334 | -1.667 (-0.14%) | 216,000 |
11 Dec 2017 | JPY | 1,205 | 1,216.6666 | 1,158.3334 | 1,195 | 1,195 | -10 (-0.83%) | 379,800 |