Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | JPY | 2,302 | 2,310 | 2,271 | 2,292 | 2,292 | -44 (-1.88%) | 142,500 |
16 Jan 2018 | JPY | 2,352 | 2,372 | 2,326 | 2,336 | 2,336 | -16 (-0.68%) | 109,700 |
15 Jan 2018 | JPY | 2,400 | 2,408 | 2,352 | 2,352 | 2,352 | -33 (-1.38%) | 79,800 |
12 Jan 2018 | JPY | 2,352 | 2,419 | 2,352 | 2,385 | 2,385 | +25 (+1.06%) | 197,900 |
11 Jan 2018 | JPY | 2,343 | 2,368 | 2,326 | 2,360 | 2,360 | +2 (+0.08%) | 88,200 |
10 Jan 2018 | JPY | 2,329 | 2,366 | 2,310 | 2,358 | 2,358 | +30 (+1.29%) | 117,400 |
9 Jan 2018 | JPY | 2,338 | 2,346 | 2,310 | 2,328 | 2,328 | +2 (+0.09%) | 126,400 |
8 Jan 2018 | JPY | 2,326 | 2,326 | 2,326 | 2,326 | 2,326 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,300 | 2,333 | 2,292 | 2,326 | 2,326 | +30 (+1.31%) | 96,600 |
4 Jan 2018 | JPY | 2,293 | 2,304 | 2,275 | 2,296 | 2,296 | +34 (+1.50%) | 75,300 |
3 Jan 2018 | JPY | 2,262 | 2,262 | 2,262 | 2,262 | 2,262 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,262 | 2,262 | 2,262 | 2,262 | 2,262 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,262 | 2,262 | 2,262 | 2,262 | 2,262 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,264 | 2,274 | 2,248 | 2,262 | 2,262 | +2 (+0.09%) | 45,600 |
28 Dec 2017 | JPY | 2,275 | 2,295 | 2,255 | 2,260 | 2,260 | -11 (-0.48%) | 95,200 |
27 Dec 2017 | JPY | 2,244 | 2,287 | 2,244 | 2,271 | 2,271 | +28 (+1.25%) | 72,800 |
26 Dec 2017 | JPY | 2,268 | 2,278 | 2,241 | 2,243 | 2,243 | -25 (-1.10%) | 95,400 |
25 Dec 2017 | JPY | 2,302 | 2,302 | 2,263 | 2,268 | 2,268 | -60 (-2.58%) | 111,600 |
22 Dec 2017 | JPY | 2,315 | 2,333 | 2,283 | 2,328 | 2,328 | -1 (-0.04%) | 168,100 |
21 Dec 2017 | JPY | 2,240 | 2,334 | 2,240 | 2,329 | 2,329 | +89 (+3.97%) | 223,700 |
20 Dec 2017 | JPY | 2,168 | 2,240 | 2,167 | 2,240 | 2,240 | +61 (+2.80%) | 108,600 |
19 Dec 2017 | JPY | 2,217 | 2,224 | 2,179 | 2,179 | 2,179 | -29 (-1.31%) | 137,900 |
18 Dec 2017 | JPY | 2,207 | 2,227 | 2,198 | 2,208 | 2,208 | 0.0 (0.0%) | 134,500 |
15 Dec 2017 | JPY | 2,220 | 2,229 | 2,177 | 2,208 | 2,208 | -22 (-0.99%) | 231,300 |
14 Dec 2017 | JPY | 2,222 | 2,249 | 2,191 | 2,230 | 2,230 | -11 (-0.49%) | 196,800 |
13 Dec 2017 | JPY | 2,204 | 2,250 | 2,193 | 2,241 | 2,241 | +37 (+1.68%) | 280,200 |
12 Dec 2017 | JPY | 2,155 | 2,228 | 2,151 | 2,204 | 2,204 | +62 (+2.89%) | 262,600 |
11 Dec 2017 | JPY | 2,111 | 2,151 | 2,105 | 2,142 | 2,142 | +40 (+1.90%) | 165,400 |
8 Dec 2017 | JPY | 2,045 | 2,103 | 2,045 | 2,102 | 2,102 | +26 (+1.25%) | 203,100 |
7 Dec 2017 | JPY | 2,060 | 2,090 | 2,050 | 2,076 | 2,076 | +29 (+1.42%) | 181,300 |