Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2018 | JPY | 1,620 | 1,682 | 1,587 | 1,681 | 1,681 | +98 (+6.19%) | 154,100 |
15 Feb 2018 | JPY | 1,520 | 1,631 | 1,516 | 1,583 | 1,583 | +85 (+5.67%) | 200,700 |
14 Feb 2018 | JPY | 1,525 | 1,569 | 1,440 | 1,498 | 1,498 | -45 (-2.92%) | 197,200 |
13 Feb 2018 | JPY | 1,660 | 1,675 | 1,531 | 1,543 | 1,543 | -76 (-4.69%) | 148,900 |
12 Feb 2018 | JPY | 1,619 | 1,619 | 1,619 | 1,619 | 1,619 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,584 | 1,635 | 1,527 | 1,619 | 1,619 | -86 (-5.04%) | 199,300 |
8 Feb 2018 | JPY | 1,622 | 1,718 | 1,611 | 1,705 | 1,705 | +110 (+6.90%) | 157,600 |
7 Feb 2018 | JPY | 1,777 | 1,778 | 1,573 | 1,595 | 1,595 | -16 (-0.99%) | 290,200 |
6 Feb 2018 | JPY | 1,649 | 1,722 | 1,412 | 1,611 | 1,611 | -198 (-10.95%) | 485,700 |
5 Feb 2018 | JPY | 1,831 | 1,860 | 1,787 | 1,809 | 1,809 | -102 (-5.34%) | 249,900 |
2 Feb 2018 | JPY | 1,954 | 1,960 | 1,880 | 1,911 | 1,911 | -53 (-2.70%) | 201,200 |
1 Feb 2018 | JPY | 1,941 | 1,981 | 1,940 | 1,964 | 1,964 | +5 (+0.26%) | 157,800 |
31 Jan 2018 | JPY | 1,954 | 2,008 | 1,917 | 1,959 | 1,959 | -33 (-1.66%) | 151,300 |
30 Jan 2018 | JPY | 2,060 | 2,070 | 1,951 | 1,992 | 1,992 | -131 (-6.17%) | 361,200 |
29 Jan 2018 | JPY | 2,130 | 2,165 | 2,100 | 2,123 | 2,123 | +1,058 (+99.34%) | 88,700 |
29 Jan 2018 |
|
|||||||
26 Jan 2018 | JPY | 2,205 | 2,250 | 2,125 | 2,130 | 2,130 | -85 (-3.84%) | 216,400 |
25 Jan 2018 | JPY | 2,282.5 | 2,307.5 | 2,215 | 2,215 | 2,215 | -90 (-3.90%) | 109,600 |
24 Jan 2018 | JPY | 2,295 | 2,335 | 2,237.5 | 2,305 | 2,305 | -5 (-0.22%) | 98,000 |
23 Jan 2018 | JPY | 2,400 | 2,400 | 2,290 | 2,310 | 2,310 | -52.5 (-2.22%) | 194,800 |
22 Jan 2018 | JPY | 2,280 | 2,400 | 2,280 | 2,362.5 | 2,362.5 | +100 (+4.42%) | 396,600 |
19 Jan 2018 | JPY | 2,252.5 | 2,292.5 | 2,207.5 | 2,262.5 | 2,262.5 | -7.5 (-0.33%) | 208,400 |
18 Jan 2018 | JPY | 2,360 | 2,375 | 2,247.5 | 2,270 | 2,270 | -55 (-2.37%) | 211,800 |
17 Jan 2018 | JPY | 2,285 | 2,387.5 | 2,285 | 2,325 | 2,325 | +7.5 (+0.32%) | 264,800 |
16 Jan 2018 | JPY | 2,290 | 2,322.5 | 2,247.5 | 2,317.5 | 2,317.5 | +7.5 (+0.32%) | 248,200 |
15 Jan 2018 | JPY | 2,220 | 2,450 | 2,192.5 | 2,310 | 2,310 | +55 (+2.44%) | 594,800 |
12 Jan 2018 | JPY | 2,370 | 2,375 | 2,210 | 2,255 | 2,255 | -45 (-1.96%) | 2,155,600 |
11 Jan 2018 | JPY | 2,300 | 2,300 | 2,287.5 | 2,300 | 2,300 | +350 (+17.95%) | 559,000 |
10 Jan 2018 | JPY | 1,950 | 2,025 | 1,895 | 1,950 | 1,950 | -30 (-1.52%) | 346,600 |
9 Jan 2018 | JPY | 1,900 | 2,160 | 1,880 | 1,980 | 1,980 | +145 (+7.90%) | 819,800 |
8 Jan 2018 | JPY | 1,835 | 1,835 | 1,835 | 1,835 | 1,835 | 0.0 (0.0%) | 0 |