Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | JPY | 4,265 | 4,325 | 4,260 | 4,320 | 4,320 | +20 (+0.47%) | 131,800 |
16 Jan 2018 | JPY | 4,280 | 4,305 | 4,265 | 4,300 | 4,300 | +20 (+0.47%) | 89,600 |
15 Jan 2018 | JPY | 4,310 | 4,310 | 4,270 | 4,280 | 4,280 | 0.0 (0.0%) | 89,200 |
12 Jan 2018 | JPY | 4,335 | 4,350 | 4,265 | 4,280 | 4,280 | -55 (-1.27%) | 165,500 |
11 Jan 2018 | JPY | 4,310 | 4,350 | 4,280 | 4,335 | 4,335 | -10 (-0.23%) | 191,900 |
10 Jan 2018 | JPY | 4,390 | 4,405 | 4,335 | 4,345 | 4,345 | -45 (-1.03%) | 126,700 |
9 Jan 2018 | JPY | 4,390 | 4,400 | 4,365 | 4,390 | 4,390 | +15 (+0.34%) | 119,300 |
8 Jan 2018 | JPY | 4,375 | 4,375 | 4,375 | 4,375 | 4,375 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 4,365 | 4,385 | 4,335 | 4,375 | 4,375 | +60 (+1.39%) | 166,100 |
4 Jan 2018 | JPY | 4,310 | 4,330 | 4,285 | 4,315 | 4,315 | +60 (+1.41%) | 167,300 |
3 Jan 2018 | JPY | 4,255 | 4,255 | 4,255 | 4,255 | 4,255 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 4,255 | 4,255 | 4,255 | 4,255 | 4,255 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 4,255 | 4,255 | 4,255 | 4,255 | 4,255 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 4,265 | 4,275 | 4,250 | 4,255 | 4,255 | -10 (-0.23%) | 108,600 |
28 Dec 2017 | JPY | 4,260 | 4,275 | 4,240 | 4,265 | 4,265 | 0.0 (0.0%) | 158,100 |
27 Dec 2017 | JPY | 4,250 | 4,295 | 4,250 | 4,265 | 4,265 | +30 (+0.71%) | 199,300 |
26 Dec 2017 | JPY | 4,310 | 4,315 | 4,230 | 4,235 | 4,235 | -100 (-2.31%) | 146,800 |
25 Dec 2017 | JPY | 4,360 | 4,360 | 4,330 | 4,335 | 4,335 | -5 (-0.12%) | 71,400 |
22 Dec 2017 | JPY | 4,350 | 4,365 | 4,325 | 4,340 | 4,340 | +10 (+0.23%) | 153,200 |
21 Dec 2017 | JPY | 4,330 | 4,350 | 4,310 | 4,330 | 4,330 | 0.0 (0.0%) | 220,000 |
20 Dec 2017 | JPY | 4,350 | 4,350 | 4,320 | 4,330 | 4,330 | -30 (-0.69%) | 287,700 |
19 Dec 2017 | JPY | 4,405 | 4,430 | 4,355 | 4,360 | 4,360 | -45 (-1.02%) | 200,700 |
18 Dec 2017 | JPY | 4,430 | 4,430 | 4,390 | 4,405 | 4,405 | +15 (+0.34%) | 255,400 |
15 Dec 2017 | JPY | 4,365 | 4,405 | 4,360 | 4,390 | 4,390 | +60 (+1.39%) | 283,400 |
14 Dec 2017 | JPY | 4,320 | 4,345 | 4,310 | 4,330 | 4,330 | +20 (+0.46%) | 213,300 |
13 Dec 2017 | JPY | 4,290 | 4,320 | 4,270 | 4,310 | 4,310 | +20 (+0.47%) | 275,900 |
12 Dec 2017 | JPY | 4,300 | 4,305 | 4,275 | 4,290 | 4,290 | -20 (-0.46%) | 194,200 |
11 Dec 2017 | JPY | 4,235 | 4,310 | 4,215 | 4,310 | 4,310 | +55 (+1.29%) | 187,900 |
8 Dec 2017 | JPY | 4,225 | 4,265 | 4,205 | 4,255 | 4,255 | +10 (+0.24%) | 291,000 |
7 Dec 2017 | JPY | 4,125 | 4,280 | 4,125 | 4,245 | 4,245 | +185 (+4.56%) | 570,900 |