Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | JPY | 1,773 | 1,816 | 1,766 | 1,766 | 1,766 | +4 (+0.23%) | 454,900 |
27 Feb 2018 | JPY | 1,719 | 1,773 | 1,714 | 1,762 | 1,762 | +59 (+3.46%) | 344,900 |
26 Feb 2018 | JPY | 1,733 | 1,752 | 1,690 | 1,703 | 1,703 | +50 (+3.02%) | 509,300 |
23 Feb 2018 | JPY | 1,620 | 1,654 | 1,612 | 1,653 | 1,653 | +34 (+2.10%) | 190,100 |
22 Feb 2018 | JPY | 1,631 | 1,639 | 1,606 | 1,619 | 1,619 | -31 (-1.88%) | 223,500 |
21 Feb 2018 | JPY | 1,643 | 1,659 | 1,621 | 1,650 | 1,650 | -2 (-0.12%) | 263,600 |
20 Feb 2018 | JPY | 1,638 | 1,662 | 1,630 | 1,652 | 1,652 | +12 (+0.73%) | 164,300 |
19 Feb 2018 | JPY | 1,609 | 1,641 | 1,600 | 1,640 | 1,640 | +32 (+1.99%) | 306,300 |
16 Feb 2018 | JPY | 1,605 | 1,643 | 1,588 | 1,608 | 1,608 | -17 (-1.05%) | 377,500 |
15 Feb 2018 | JPY | 1,612 | 1,679 | 1,605 | 1,625 | 1,625 | +24 (+1.50%) | 462,500 |
14 Feb 2018 | JPY | 1,702 | 1,705 | 1,593 | 1,601 | 1,601 | -82 (-4.87%) | 553,500 |
13 Feb 2018 | JPY | 1,837 | 1,844 | 1,674 | 1,683 | 1,683 | -140 (-7.68%) | 540,600 |
12 Feb 2018 | JPY | 1,823 | 1,823 | 1,823 | 1,823 | 1,823 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,855 | 1,864 | 1,799 | 1,823 | 1,823 | -89 (-4.65%) | 513,400 |
8 Feb 2018 | JPY | 2,065 | 2,065 | 1,909 | 1,912 | 1,912 | -328 (-14.64%) | 797,800 |
7 Feb 2018 | JPY | 2,340 | 2,373 | 2,240 | 2,240 | 2,240 | +44 (+2.00%) | 345,100 |
6 Feb 2018 | JPY | 2,218 | 2,289 | 2,136 | 2,196 | 2,196 | -144 (-6.15%) | 230,600 |
5 Feb 2018 | JPY | 2,337 | 2,353 | 2,322 | 2,340 | 2,340 | -67 (-2.78%) | 142,900 |
2 Feb 2018 | JPY | 2,414 | 2,448 | 2,397 | 2,407 | 2,407 | -37 (-1.51%) | 115,900 |
1 Feb 2018 | JPY | 2,421 | 2,462 | 2,405 | 2,444 | 2,444 | +65 (+2.73%) | 165,300 |
31 Jan 2018 | JPY | 2,363 | 2,415 | 2,363 | 2,379 | 2,379 | +18 (+0.76%) | 124,700 |
30 Jan 2018 | JPY | 2,433 | 2,433 | 2,357 | 2,361 | 2,361 | -76 (-3.12%) | 126,900 |
29 Jan 2018 | JPY | 2,429 | 2,481 | 2,429 | 2,437 | 2,437 | +8 (+0.33%) | 129,500 |
26 Jan 2018 | JPY | 2,457 | 2,487 | 2,429 | 2,429 | 2,429 | -8 (-0.33%) | 158,600 |
25 Jan 2018 | JPY | 2,417 | 2,489 | 2,406 | 2,437 | 2,437 | +29 (+1.20%) | 253,600 |
24 Jan 2018 | JPY | 2,424 | 2,487 | 2,396 | 2,408 | 2,408 | -26 (-1.07%) | 236,300 |
23 Jan 2018 | JPY | 2,318 | 2,472 | 2,313 | 2,434 | 2,434 | +152 (+6.66%) | 513,300 |
22 Jan 2018 | JPY | 2,282 | 2,282 | 2,247 | 2,282 | 2,282 | -2 (-0.09%) | 99,400 |
19 Jan 2018 | JPY | 2,266 | 2,289 | 2,252 | 2,284 | 2,284 | +28 (+1.24%) | 81,900 |
18 Jan 2018 | JPY | 2,317 | 2,322 | 2,256 | 2,256 | 2,256 | -36 (-1.57%) | 121,300 |