Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | JPY | 1,306 | 1,312 | 1,276 | 1,283 | 1,283 | -37 (-2.80%) | 556,200 |
16 Jan 2018 | JPY | 1,343 | 1,347 | 1,316 | 1,320 | 1,320 | -23 (-1.71%) | 325,000 |
15 Jan 2018 | JPY | 1,358 | 1,363 | 1,333 | 1,343 | 1,343 | -10 (-0.74%) | 261,700 |
12 Jan 2018 | JPY | 1,363 | 1,374 | 1,346 | 1,353 | 1,353 | -3 (-0.22%) | 380,900 |
11 Jan 2018 | JPY | 1,340 | 1,365 | 1,338 | 1,356 | 1,356 | +28 (+2.11%) | 476,500 |
10 Jan 2018 | JPY | 1,310 | 1,331 | 1,306 | 1,328 | 1,328 | +23 (+1.76%) | 330,100 |
9 Jan 2018 | JPY | 1,300 | 1,314 | 1,298 | 1,305 | 1,305 | +9 (+0.69%) | 314,400 |
8 Jan 2018 | JPY | 1,296 | 1,296 | 1,296 | 1,296 | 1,296 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,302 | 1,305 | 1,293 | 1,296 | 1,296 | -4 (-0.31%) | 267,200 |
4 Jan 2018 | JPY | 1,284 | 1,312 | 1,276 | 1,300 | 1,300 | 0.0 (0.0%) | 278,200 |
3 Jan 2018 | JPY | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,286 | 1,310 | 1,281 | 1,300 | 1,300 | +15 (+1.17%) | 355,800 |
28 Dec 2017 | JPY | 1,286 | 1,303 | 1,281 | 1,285 | 1,285 | +7 (+0.55%) | 325,400 |
27 Dec 2017 | JPY | 1,236 | 1,295 | 1,236 | 1,278 | 1,278 | +47 (+3.82%) | 621,400 |
26 Dec 2017 | JPY | 1,236 | 1,243 | 1,231 | 1,231 | 1,231 | -7 (-0.57%) | 298,400 |
25 Dec 2017 | JPY | 1,256 | 1,263 | 1,237 | 1,238 | 1,238 | -26 (-2.06%) | 478,400 |
22 Dec 2017 | JPY | 1,262 | 1,267 | 1,255 | 1,264 | 1,264 | +3 (+0.24%) | 173,800 |
21 Dec 2017 | JPY | 1,248 | 1,271 | 1,248 | 1,261 | 1,261 | +11 (+0.88%) | 338,600 |
20 Dec 2017 | JPY | 1,241 | 1,250 | 1,231 | 1,250 | 1,250 | +9 (+0.73%) | 422,200 |
19 Dec 2017 | JPY | 1,247 | 1,248 | 1,240 | 1,241 | 1,241 | -4 (-0.32%) | 217,600 |
18 Dec 2017 | JPY | 1,255 | 1,255 | 1,242 | 1,245 | 1,245 | -8 (-0.64%) | 230,000 |
15 Dec 2017 | JPY | 1,255 | 1,255 | 1,246 | 1,253 | 1,253 | -4 (-0.32%) | 324,600 |
14 Dec 2017 | JPY | 1,268 | 1,268 | 1,251 | 1,257 | 1,257 | -17 (-1.33%) | 194,100 |
13 Dec 2017 | JPY | 1,272 | 1,277 | 1,260 | 1,274 | 1,274 | +8 (+0.63%) | 333,000 |
12 Dec 2017 | JPY | 1,247 | 1,268 | 1,236 | 1,266 | 1,266 | +19 (+1.52%) | 311,800 |
11 Dec 2017 | JPY | 1,252 | 1,254 | 1,237 | 1,247 | 1,247 | +4 (+0.32%) | 301,400 |
8 Dec 2017 | JPY | 1,245 | 1,249 | 1,235 | 1,243 | 1,243 | -6 (-0.48%) | 395,900 |
7 Dec 2017 | JPY | 1,254 | 1,256 | 1,243 | 1,249 | 1,249 | -6 (-0.48%) | 311,300 |