Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | JPY | 1,545 | 1,561 | 1,545 | 1,560 | 1,560 | +33 (+2.16%) | 21,500 |
18 Jan 2018 | JPY | 1,565 | 1,584 | 1,525 | 1,527 | 1,527 | -24 (-1.55%) | 39,200 |
17 Jan 2018 | JPY | 1,594 | 1,609 | 1,548 | 1,551 | 1,551 | -58 (-3.60%) | 46,800 |
16 Jan 2018 | JPY | 1,558 | 1,610 | 1,528 | 1,609 | 1,609 | +61 (+3.94%) | 71,500 |
15 Jan 2018 | JPY | 1,526 | 1,559 | 1,508 | 1,548 | 1,548 | +46 (+3.06%) | 53,100 |
12 Jan 2018 | JPY | 1,524 | 1,524 | 1,481 | 1,502 | 1,502 | -18 (-1.18%) | 21,700 |
11 Jan 2018 | JPY | 1,550 | 1,574 | 1,506 | 1,520 | 1,520 | 0.0 (0.0%) | 36,600 |
10 Jan 2018 | JPY | 1,485 | 1,520 | 1,470 | 1,520 | 1,520 | +36 (+2.43%) | 31,700 |
9 Jan 2018 | JPY | 1,486 | 1,495 | 1,466 | 1,484 | 1,484 | -1 (-0.07%) | 36,200 |
8 Jan 2018 | JPY | 1,485 | 1,485 | 1,485 | 1,485 | 1,485 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,495 | 1,510 | 1,482 | 1,485 | 1,485 | -27 (-1.79%) | 44,900 |
4 Jan 2018 | JPY | 1,559 | 1,560 | 1,510 | 1,512 | 1,512 | -48 (-3.08%) | 48,400 |
3 Jan 2018 | JPY | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,560 | 1,560 | 1,560 | 1,560 | 1,560 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,560 | 1,583 | 1,550 | 1,560 | 1,560 | 0.0 (0.0%) | 15,200 |
28 Dec 2017 | JPY | 1,576 | 1,600 | 1,550 | 1,560 | 1,560 | -36 (-2.26%) | 29,300 |
27 Dec 2017 | JPY | 1,582 | 1,608 | 1,561 | 1,596 | 1,596 | +1,068.778 (+202.72%) | 23,500 |
27 Dec 2017 |
|
|||||||
26 Dec 2017 | JPY | 1,588.3334 | 1,606.6666 | 1,581.6666 | 1,581.6666 | 1,581.6666 | -25 (-1.56%) | 153,000 |
25 Dec 2017 | JPY | 1,655 | 1,655 | 1,586.6666 | 1,606.6666 | 1,606.6666 | -45 (-2.72%) | 44,700 |
22 Dec 2017 | JPY | 1,633.3334 | 1,655 | 1,620 | 1,651.6666 | 1,651.6666 | +36.667 (+2.27%) | 25,800 |
21 Dec 2017 | JPY | 1,571.6666 | 1,630 | 1,571.6666 | 1,615 | 1,615 | +25 (+1.57%) | 27,600 |
20 Dec 2017 | JPY | 1,635 | 1,653.3334 | 1,543.3334 | 1,590 | 1,590 | -73.333 (-4.41%) | 103,200 |
19 Dec 2017 | JPY | 1,651.6666 | 1,726.6666 | 1,633.3334 | 1,663.3334 | 1,663.3334 | +35 (+2.15%) | 228,300 |
18 Dec 2017 | JPY | 1,628.3334 | 1,628.3334 | 1,553.3334 | 1,628.3334 | 1,628.3334 | +233.333 (+16.73%) | 343,800 |
15 Dec 2017 | JPY | 1,400 | 1,403.3334 | 1,390 | 1,395 | 1,395 | -10 (-0.71%) | 18,300 |
14 Dec 2017 | JPY | 1,405 | 1,416.6666 | 1,395 | 1,405 | 1,405 | -16.667 (-1.17%) | 34,500 |
13 Dec 2017 | JPY | 1,466.6666 | 1,466.6666 | 1,408.3334 | 1,421.6666 | 1,421.6666 | -48.333 (-3.29%) | 53,700 |
12 Dec 2017 | JPY | 1,480 | 1,525 | 1,470 | 1,470 | 1,470 | -10 (-0.68%) | 23,700 |
11 Dec 2017 | JPY | 1,456.6666 | 1,483.3334 | 1,456.6666 | 1,480 | 1,480 | +23.333 (+1.60%) | 61,800 |