Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | JPY | 3,105 | 3,165 | 3,080 | 3,155 | 3,155 | +55 (+1.77%) | 205,700 |
11 Jan 2018 | JPY | 3,180 | 3,200 | 3,060 | 3,100 | 3,100 | -60 (-1.90%) | 239,200 |
10 Jan 2018 | JPY | 3,015 | 3,175 | 3,015 | 3,160 | 3,160 | +140 (+4.64%) | 265,700 |
9 Jan 2018 | JPY | 3,100 | 3,125 | 3,000 | 3,020 | 3,020 | -10 (-0.33%) | 260,300 |
8 Jan 2018 | JPY | 3,030 | 3,030 | 3,030 | 3,030 | 3,030 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 3,135 | 3,160 | 3,000 | 3,030 | 3,030 | -115 (-3.66%) | 357,500 |
4 Jan 2018 | JPY | 3,280 | 3,295 | 3,060 | 3,145 | 3,145 | -110 (-3.38%) | 279,200 |
3 Jan 2018 | JPY | 3,255 | 3,255 | 3,255 | 3,255 | 3,255 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 3,255 | 3,255 | 3,255 | 3,255 | 3,255 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 3,255 | 3,255 | 3,255 | 3,255 | 3,255 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 3,210 | 3,355 | 3,170 | 3,255 | 3,255 | +30 (+0.93%) | 220,100 |
28 Dec 2017 | JPY | 3,095 | 3,255 | 3,070 | 3,225 | 3,225 | -30 (-0.92%) | 233,200 |
27 Dec 2017 | JPY | 3,330 | 3,365 | 3,150 | 3,255 | 3,255 | -125 (-3.70%) | 336,400 |
26 Dec 2017 | JPY | 3,320 | 3,445 | 3,320 | 3,380 | 3,380 | +45 (+1.35%) | 243,600 |
25 Dec 2017 | JPY | 3,335 | 3,365 | 3,295 | 3,335 | 3,335 | 0.0 (0.0%) | 115,100 |
22 Dec 2017 | JPY | 3,280 | 3,385 | 3,270 | 3,335 | 3,335 | +65 (+1.99%) | 228,500 |
21 Dec 2017 | JPY | 3,340 | 3,345 | 3,230 | 3,270 | 3,270 | -10 (-0.30%) | 298,500 |
20 Dec 2017 | JPY | 3,235 | 3,345 | 3,180 | 3,280 | 3,280 | +85 (+2.66%) | 390,400 |
19 Dec 2017 | JPY | 3,245 | 3,250 | 3,110 | 3,195 | 3,195 | -25 (-0.78%) | 163,300 |
18 Dec 2017 | JPY | 3,250 | 3,250 | 3,155 | 3,220 | 3,220 | +35 (+1.10%) | 247,700 |
15 Dec 2017 | JPY | 3,175 | 3,265 | 3,155 | 3,185 | 3,185 | +75 (+2.41%) | 319,300 |
14 Dec 2017 | JPY | 3,040 | 3,165 | 3,035 | 3,110 | 3,110 | +100 (+3.32%) | 361,500 |
13 Dec 2017 | JPY | 2,915 | 3,030 | 2,913 | 3,010 | 3,010 | +106 (+3.65%) | 354,200 |
12 Dec 2017 | JPY | 2,925 | 2,994 | 2,904 | 2,904 | 2,904 | -25 (-0.85%) | 263,800 |
11 Dec 2017 | JPY | 2,865 | 2,978 | 2,848 | 2,929 | 2,929 | +70 (+2.45%) | 511,700 |
8 Dec 2017 | JPY | 2,765 | 2,865 | 2,709 | 2,859 | 2,859 | +121 (+4.42%) | 342,200 |
7 Dec 2017 | JPY | 2,710 | 2,763 | 2,680 | 2,738 | 2,738 | +84 (+3.17%) | 234,300 |
6 Dec 2017 | JPY | 2,695 | 2,700 | 2,631 | 2,654 | 2,654 | -13 (-0.49%) | 203,500 |
5 Dec 2017 | JPY | 2,681 | 2,705 | 2,630 | 2,667 | 2,667 | -46 (-1.70%) | 291,100 |
4 Dec 2017 | JPY | 2,770 | 2,812 | 2,686 | 2,713 | 2,713 | -86 (-3.07%) | 426,900 |