Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | JPY | 3,100 | 3,200 | 3,100 | 3,150 | 3,150 | +70 (+2.27%) | 218,800 |
17 Jan 2018 | JPY | 2,960 | 3,085 | 2,945 | 3,080 | 3,080 | +110 (+3.70%) | 207,800 |
16 Jan 2018 | JPY | 3,000 | 3,045 | 2,935 | 2,970 | 2,970 | -25 (-0.83%) | 137,800 |
15 Jan 2018 | JPY | 2,935 | 2,995 | 2,910 | 2,995 | 2,995 | +110 (+3.81%) | 125,000 |
12 Jan 2018 | JPY | 2,855 | 2,915 | 2,855 | 2,885 | 2,885 | +30 (+1.05%) | 75,200 |
11 Jan 2018 | JPY | 2,850 | 2,940 | 2,850 | 2,855 | 2,855 | +45 (+1.60%) | 232,600 |
10 Jan 2018 | JPY | 2,790 | 2,820 | 2,740 | 2,810 | 2,810 | +165 (+6.24%) | 199,000 |
9 Jan 2018 | JPY | 2,690 | 2,765 | 2,635 | 2,645 | 2,645 | -15 (-0.56%) | 116,600 |
8 Jan 2018 | JPY | 2,660 | 2,660 | 2,660 | 2,660 | 2,660 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,670 | 2,700 | 2,650 | 2,660 | 2,660 | +10 (+0.38%) | 65,000 |
4 Jan 2018 | JPY | 2,645 | 2,680 | 2,630 | 2,650 | 2,650 | +30 (+1.15%) | 107,400 |
3 Jan 2018 | JPY | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,620 | 2,620 | 2,620 | 2,620 | 2,620 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,605 | 2,640 | 2,560 | 2,620 | 2,620 | +5 (+0.19%) | 78,400 |
28 Dec 2017 | JPY | 2,615 | 2,655 | 2,590 | 2,615 | 2,615 | +30 (+1.16%) | 81,000 |
27 Dec 2017 | JPY | 2,540 | 2,605 | 2,530 | 2,585 | 2,585 | +60 (+2.38%) | 166,400 |
26 Dec 2017 | JPY | 2,430 | 2,590 | 2,427.5 | 2,525 | 2,525 | -150 (-5.61%) | 532,600 |
25 Dec 2017 | JPY | 2,740 | 2,760 | 2,670 | 2,675 | 2,675 | -75 (-2.73%) | 111,600 |
22 Dec 2017 | JPY | 2,715 | 2,770 | 2,685 | 2,750 | 2,750 | +15 (+0.55%) | 73,600 |
21 Dec 2017 | JPY | 2,755 | 2,780 | 2,730 | 2,735 | 2,735 | -50 (-1.80%) | 57,000 |
20 Dec 2017 | JPY | 2,760 | 2,800 | 2,755 | 2,785 | 2,785 | -5 (-0.18%) | 93,000 |
19 Dec 2017 | JPY | 2,745 | 2,810 | 2,725 | 2,790 | 2,790 | +80 (+2.95%) | 180,400 |
18 Dec 2017 | JPY | 2,735 | 2,740 | 2,690 | 2,710 | 2,710 | -25 (-0.91%) | 78,800 |
15 Dec 2017 | JPY | 2,665 | 2,740 | 2,655 | 2,735 | 2,735 | +65 (+2.43%) | 107,000 |
14 Dec 2017 | JPY | 2,750 | 2,785 | 2,655 | 2,670 | 2,670 | -50 (-1.84%) | 195,600 |
13 Dec 2017 | JPY | 2,545 | 2,740 | 2,540 | 2,720 | 2,720 | +200 (+7.94%) | 493,000 |
12 Dec 2017 | JPY | 2,560 | 2,560 | 2,520 | 2,520 | 2,520 | -40 (-1.56%) | 58,600 |
11 Dec 2017 | JPY | 2,545 | 2,570 | 2,515 | 2,560 | 2,560 | +30 (+1.19%) | 106,600 |
8 Dec 2017 | JPY | 2,510 | 2,550 | 2,510 | 2,530 | 2,530 | 0.0 (0.0%) | 76,200 |