Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 3,190 | 3,290 | 3,170 | 3,250 | 3,250 | -50 (-1.52%) | 71,000 |
1 Mar 2018 | JPY | 3,290 | 3,325 | 3,210 | 3,300 | 3,300 | +5 (+0.15%) | 82,400 |
28 Feb 2018 | JPY | 3,140 | 3,310 | 3,125 | 3,295 | 3,295 | +145 (+4.60%) | 104,400 |
27 Feb 2018 | JPY | 3,230 | 3,235 | 3,145 | 3,150 | 3,150 | -5 (-0.16%) | 66,400 |
26 Feb 2018 | JPY | 3,220 | 3,220 | 3,125 | 3,155 | 3,155 | +35 (+1.12%) | 47,400 |
23 Feb 2018 | JPY | 3,085 | 3,150 | 3,070 | 3,120 | 3,120 | +40 (+1.30%) | 61,600 |
22 Feb 2018 | JPY | 3,060 | 3,100 | 3,045 | 3,080 | 3,080 | +20 (+0.65%) | 41,000 |
21 Feb 2018 | JPY | 3,020 | 3,110 | 3,010 | 3,060 | 3,060 | -5 (-0.16%) | 57,800 |
20 Feb 2018 | JPY | 3,095 | 3,160 | 3,040 | 3,065 | 3,065 | -5 (-0.16%) | 59,600 |
19 Feb 2018 | JPY | 2,985 | 3,100 | 2,970 | 3,070 | 3,070 | +130 (+4.42%) | 58,000 |
16 Feb 2018 | JPY | 2,895 | 2,975 | 2,885 | 2,940 | 2,940 | +80 (+2.80%) | 43,600 |
15 Feb 2018 | JPY | 2,770 | 2,885 | 2,755 | 2,860 | 2,860 | +110 (+4%) | 40,400 |
14 Feb 2018 | JPY | 2,795 | 2,865 | 2,715 | 2,750 | 2,750 | -65 (-2.31%) | 65,600 |
13 Feb 2018 | JPY | 2,965 | 3,020 | 2,810 | 2,815 | 2,815 | -100 (-3.43%) | 96,600 |
12 Feb 2018 | JPY | 2,915 | 2,915 | 2,915 | 2,915 | 2,915 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,800 | 2,970 | 2,785 | 2,915 | 2,915 | -85 (-2.83%) | 84,400 |
8 Feb 2018 | JPY | 2,910 | 3,025 | 2,910 | 3,000 | 3,000 | +100 (+3.45%) | 65,200 |
7 Feb 2018 | JPY | 3,200 | 3,200 | 2,900 | 2,900 | 2,900 | -30 (-1.02%) | 91,000 |
6 Feb 2018 | JPY | 2,910 | 3,105 | 2,805 | 2,930 | 2,930 | -270 (-8.44%) | 159,000 |
5 Feb 2018 | JPY | 3,255 | 3,265 | 3,140 | 3,200 | 3,200 | -135 (-4.05%) | 143,600 |
2 Feb 2018 | JPY | 3,350 | 3,370 | 3,255 | 3,335 | 3,335 | -60 (-1.77%) | 134,200 |
1 Feb 2018 | JPY | 3,290 | 3,410 | 3,280 | 3,395 | 3,395 | +145 (+4.46%) | 92,800 |
31 Jan 2018 | JPY | 3,210 | 3,330 | 3,210 | 3,250 | 3,250 | +35 (+1.09%) | 78,600 |
30 Jan 2018 | JPY | 3,330 | 3,375 | 3,200 | 3,215 | 3,215 | -175 (-5.16%) | 153,000 |
29 Jan 2018 | JPY | 3,430 | 3,440 | 3,330 | 3,390 | 3,390 | +10 (+0.30%) | 111,200 |
26 Jan 2018 | JPY | 3,265 | 3,440 | 3,250 | 3,380 | 3,380 | +115 (+3.52%) | 165,200 |
25 Jan 2018 | JPY | 3,275 | 3,295 | 3,250 | 3,265 | 3,265 | -10 (-0.31%) | 90,600 |
24 Jan 2018 | JPY | 3,295 | 3,325 | 3,275 | 3,275 | 3,275 | -30 (-0.91%) | 75,600 |
23 Jan 2018 | JPY | 3,270 | 3,315 | 3,250 | 3,305 | 3,305 | +50 (+1.54%) | 100,800 |
22 Jan 2018 | JPY | 3,245 | 3,310 | 3,220 | 3,255 | 3,255 | +40 (+1.24%) | 164,000 |