Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Feb 2018 | JPY | 4,070 | 4,120 | 4,045 | 4,045 | 4,045 | -20 (-0.49%) | 156,300 |
27 Feb 2018 | JPY | 4,085 | 4,100 | 4,045 | 4,065 | 4,065 | +20 (+0.49%) | 149,400 |
26 Feb 2018 | JPY | 4,075 | 4,080 | 4,000 | 4,045 | 4,045 | -25 (-0.61%) | 154,600 |
23 Feb 2018 | JPY | 4,070 | 4,090 | 4,055 | 4,070 | 4,070 | +20 (+0.49%) | 176,900 |
22 Feb 2018 | JPY | 4,010 | 4,090 | 4,010 | 4,050 | 4,050 | +30 (+0.75%) | 237,600 |
21 Feb 2018 | JPY | 4,020 | 4,070 | 4,015 | 4,020 | 4,020 | 0.0 (0.0%) | 123,200 |
20 Feb 2018 | JPY | 4,015 | 4,025 | 3,985 | 4,020 | 4,020 | -15 (-0.37%) | 80,700 |
19 Feb 2018 | JPY | 3,960 | 4,040 | 3,955 | 4,035 | 4,035 | +130 (+3.33%) | 142,800 |
16 Feb 2018 | JPY | 3,875 | 3,945 | 3,860 | 3,905 | 3,905 | +40 (+1.03%) | 187,200 |
15 Feb 2018 | JPY | 3,885 | 3,900 | 3,865 | 3,865 | 3,865 | -15 (-0.39%) | 140,400 |
14 Feb 2018 | JPY | 3,885 | 3,915 | 3,855 | 3,880 | 3,880 | +5 (+0.13%) | 200,800 |
13 Feb 2018 | JPY | 3,920 | 3,935 | 3,855 | 3,875 | 3,875 | -10 (-0.26%) | 295,800 |
12 Feb 2018 | JPY | 3,885 | 3,885 | 3,885 | 3,885 | 3,885 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 3,855 | 3,895 | 3,835 | 3,885 | 3,885 | -95 (-2.39%) | 221,800 |
8 Feb 2018 | JPY | 4,000 | 4,085 | 3,960 | 3,980 | 3,980 | -130 (-3.16%) | 354,900 |
7 Feb 2018 | JPY | 4,170 | 4,200 | 4,035 | 4,110 | 4,110 | +85 (+2.11%) | 351,600 |
6 Feb 2018 | JPY | 4,090 | 4,120 | 3,945 | 4,025 | 4,025 | -205 (-4.85%) | 289,100 |
5 Feb 2018 | JPY | 4,270 | 4,275 | 4,215 | 4,230 | 4,230 | -130 (-2.98%) | 222,900 |
2 Feb 2018 | JPY | 4,340 | 4,375 | 4,340 | 4,360 | 4,360 | -20 (-0.46%) | 147,100 |
1 Feb 2018 | JPY | 4,295 | 4,390 | 4,275 | 4,380 | 4,380 | +120 (+2.82%) | 147,400 |
31 Jan 2018 | JPY | 4,345 | 4,355 | 4,260 | 4,260 | 4,260 | -55 (-1.27%) | 147,400 |
30 Jan 2018 | JPY | 4,330 | 4,355 | 4,295 | 4,315 | 4,315 | -25 (-0.58%) | 144,000 |
29 Jan 2018 | JPY | 4,350 | 4,370 | 4,315 | 4,340 | 4,340 | 0.0 (0.0%) | 119,500 |
26 Jan 2018 | JPY | 4,375 | 4,380 | 4,335 | 4,340 | 4,340 | +5 (+0.12%) | 131,100 |
25 Jan 2018 | JPY | 4,355 | 4,410 | 4,335 | 4,335 | 4,335 | -5 (-0.12%) | 203,900 |
24 Jan 2018 | JPY | 4,310 | 4,345 | 4,290 | 4,340 | 4,340 | +40 (+0.93%) | 149,600 |
23 Jan 2018 | JPY | 4,380 | 4,380 | 4,280 | 4,300 | 4,300 | -40 (-0.92%) | 148,000 |
22 Jan 2018 | JPY | 4,345 | 4,350 | 4,285 | 4,340 | 4,340 | +45 (+1.05%) | 112,500 |
19 Jan 2018 | JPY | 4,285 | 4,310 | 4,275 | 4,295 | 4,295 | +40 (+0.94%) | 104,500 |
18 Jan 2018 | JPY | 4,360 | 4,360 | 4,250 | 4,255 | 4,255 | -65 (-1.50%) | 181,000 |