Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | JPY | 4,230 | 4,235 | 4,120 | 4,160 | 4,160 | -65 (-1.54%) | 824,000 |
28 Feb 2018 | JPY | 4,280 | 4,300 | 4,220 | 4,225 | 4,225 | -60 (-1.40%) | 689,200 |
27 Feb 2018 | JPY | 4,285 | 4,310 | 4,260 | 4,285 | 4,285 | +45 (+1.06%) | 524,400 |
26 Feb 2018 | JPY | 4,250 | 4,280 | 4,195 | 4,240 | 4,240 | +30 (+0.71%) | 523,000 |
23 Feb 2018 | JPY | 4,145 | 4,220 | 4,125 | 4,210 | 4,210 | +30 (+0.72%) | 691,900 |
22 Feb 2018 | JPY | 4,205 | 4,220 | 4,155 | 4,180 | 4,180 | -115 (-2.68%) | 1,288,200 |
21 Feb 2018 | JPY | 4,395 | 4,400 | 4,265 | 4,295 | 4,295 | -55 (-1.26%) | 1,223,300 |
20 Feb 2018 | JPY | 4,415 | 4,440 | 4,315 | 4,350 | 4,350 | -95 (-2.14%) | 659,900 |
19 Feb 2018 | JPY | 4,345 | 4,445 | 4,325 | 4,445 | 4,445 | +145 (+3.37%) | 651,300 |
16 Feb 2018 | JPY | 4,300 | 4,355 | 4,260 | 4,300 | 4,300 | -45 (-1.04%) | 819,800 |
15 Feb 2018 | JPY | 4,370 | 4,390 | 4,285 | 4,345 | 4,345 | +70 (+1.64%) | 683,400 |
14 Feb 2018 | JPY | 4,280 | 4,330 | 4,225 | 4,275 | 4,275 | +50 (+1.18%) | 1,050,200 |
13 Feb 2018 | JPY | 4,440 | 4,445 | 4,205 | 4,225 | 4,225 | -110 (-2.54%) | 1,093,400 |
12 Feb 2018 | JPY | 4,335 | 4,335 | 4,335 | 4,335 | 4,335 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 4,330 | 4,375 | 4,275 | 4,335 | 4,335 | -195 (-4.30%) | 1,052,800 |
8 Feb 2018 | JPY | 4,560 | 4,590 | 4,450 | 4,530 | 4,530 | +10 (+0.22%) | 706,700 |
7 Feb 2018 | JPY | 4,700 | 4,735 | 4,510 | 4,520 | 4,520 | -40 (-0.88%) | 1,179,000 |
6 Feb 2018 | JPY | 4,565 | 4,615 | 4,375 | 4,560 | 4,560 | -285 (-5.88%) | 1,368,000 |
5 Feb 2018 | JPY | 4,845 | 4,875 | 4,770 | 4,845 | 4,845 | -140 (-2.81%) | 900,900 |
2 Feb 2018 | JPY | 5,090 | 5,100 | 4,925 | 4,985 | 4,985 | -105 (-2.06%) | 817,600 |
1 Feb 2018 | JPY | 5,040 | 5,210 | 4,985 | 5,090 | 5,090 | +115 (+2.31%) | 1,520,900 |
31 Jan 2018 | JPY | 5,000 | 5,080 | 4,970 | 4,975 | 4,975 | -65 (-1.29%) | 702,500 |
30 Jan 2018 | JPY | 5,030 | 5,120 | 5,010 | 5,040 | 5,040 | +30 (+0.60%) | 842,100 |
29 Jan 2018 | JPY | 4,985 | 5,050 | 4,970 | 5,010 | 5,010 | +40 (+0.80%) | 394,300 |
26 Jan 2018 | JPY | 4,965 | 5,030 | 4,955 | 4,970 | 4,970 | +25 (+0.51%) | 472,200 |
25 Jan 2018 | JPY | 4,925 | 4,995 | 4,900 | 4,945 | 4,945 | -55 (-1.10%) | 404,000 |
24 Jan 2018 | JPY | 5,090 | 5,130 | 4,955 | 5,000 | 5,000 | -100 (-1.96%) | 583,400 |
23 Jan 2018 | JPY | 4,990 | 5,120 | 4,955 | 5,100 | 5,100 | +145 (+2.93%) | 683,700 |
22 Jan 2018 | JPY | 4,985 | 4,990 | 4,925 | 4,955 | 4,955 | -65 (-1.29%) | 315,400 |
19 Jan 2018 | JPY | 4,995 | 5,030 | 4,955 | 5,020 | 5,020 | +40 (+0.80%) | 577,900 |