Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | JPY | 3,295 | 3,315 | 3,220 | 3,305 | 3,305 | 0.0 (0.0%) | 66,100 |
22 Feb 2018 | JPY | 3,245 | 3,335 | 3,185 | 3,305 | 3,305 | +60 (+1.85%) | 117,100 |
21 Feb 2018 | JPY | 3,300 | 3,300 | 3,205 | 3,245 | 3,245 | -40 (-1.22%) | 62,500 |
20 Feb 2018 | JPY | 3,310 | 3,310 | 3,220 | 3,285 | 3,285 | -40 (-1.20%) | 82,300 |
19 Feb 2018 | JPY | 3,200 | 3,375 | 3,180 | 3,325 | 3,325 | +160 (+5.06%) | 237,200 |
16 Feb 2018 | JPY | 3,040 | 3,175 | 3,000 | 3,165 | 3,165 | +223 (+7.58%) | 127,500 |
15 Feb 2018 | JPY | 2,930 | 3,040 | 2,885 | 2,942 | 2,942 | +92 (+3.23%) | 176,300 |
14 Feb 2018 | JPY | 2,932 | 2,999 | 2,826 | 2,850 | 2,850 | -80 (-2.73%) | 219,600 |
13 Feb 2018 | JPY | 3,140 | 3,140 | 2,915 | 2,930 | 2,930 | -165 (-5.33%) | 269,000 |
12 Feb 2018 | JPY | 3,095 | 3,095 | 3,095 | 3,095 | 3,095 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,974 | 3,095 | 2,905 | 3,095 | 3,095 | -85 (-2.67%) | 192,300 |
8 Feb 2018 | JPY | 3,075 | 3,220 | 3,015 | 3,180 | 3,180 | +145 (+4.78%) | 226,200 |
7 Feb 2018 | JPY | 3,170 | 3,270 | 2,995 | 3,035 | 3,035 | +56 (+1.88%) | 309,200 |
6 Feb 2018 | JPY | 3,020 | 3,160 | 2,700 | 2,979 | 2,979 | -391 (-11.60%) | 744,200 |
5 Feb 2018 | JPY | 3,300 | 3,390 | 3,230 | 3,370 | 3,370 | -55 (-1.61%) | 185,200 |
2 Feb 2018 | JPY | 3,470 | 3,470 | 3,365 | 3,425 | 3,425 | -45 (-1.30%) | 138,900 |
1 Feb 2018 | JPY | 3,515 | 3,525 | 3,405 | 3,470 | 3,470 | +25 (+0.73%) | 129,200 |
31 Jan 2018 | JPY | 3,380 | 3,490 | 3,380 | 3,445 | 3,445 | +25 (+0.73%) | 156,100 |
30 Jan 2018 | JPY | 3,500 | 3,560 | 3,385 | 3,420 | 3,420 | -40 (-1.16%) | 194,600 |
29 Jan 2018 | JPY | 3,480 | 3,540 | 3,430 | 3,460 | 3,460 | -40 (-1.14%) | 145,900 |
26 Jan 2018 | JPY | 3,465 | 3,590 | 3,465 | 3,500 | 3,500 | +45 (+1.30%) | 191,800 |
25 Jan 2018 | JPY | 3,480 | 3,480 | 3,410 | 3,455 | 3,455 | -20 (-0.58%) | 103,600 |
24 Jan 2018 | JPY | 3,495 | 3,520 | 3,405 | 3,475 | 3,475 | -10 (-0.29%) | 231,600 |
23 Jan 2018 | JPY | 3,580 | 3,580 | 3,465 | 3,485 | 3,485 | +5 (+0.14%) | 174,200 |
22 Jan 2018 | JPY | 3,620 | 3,670 | 3,475 | 3,480 | 3,480 | -155 (-4.26%) | 273,500 |
19 Jan 2018 | JPY | 3,380 | 3,665 | 3,375 | 3,635 | 3,635 | +345 (+10.49%) | 661,600 |
18 Jan 2018 | JPY | 3,300 | 3,360 | 3,265 | 3,290 | 3,290 | +20 (+0.61%) | 248,500 |
17 Jan 2018 | JPY | 3,245 | 3,320 | 3,190 | 3,270 | 3,270 | -25 (-0.76%) | 182,100 |
16 Jan 2018 | JPY | 3,260 | 3,300 | 3,160 | 3,295 | 3,295 | +45 (+1.38%) | 233,400 |
15 Jan 2018 | JPY | 3,365 | 3,370 | 3,205 | 3,250 | 3,250 | +95 (+3.01%) | 455,700 |