Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jan 2018 | JPY | 1,825 | 1,855 | 1,807.5 | 1,835 | 1,835 | -25 (-1.34%) | 188,200 |
4 Jan 2018 | JPY | 1,805 | 1,865 | 1,790 | 1,860 | 1,860 | +120 (+6.90%) | 203,600 |
3 Jan 2018 | JPY | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,730 | 1,760 | 1,712.5 | 1,740 | 1,740 | +10 (+0.58%) | 67,400 |
28 Dec 2017 | JPY | 1,775 | 1,777.5 | 1,710 | 1,730 | 1,730 | -32.5 (-1.84%) | 111,200 |
27 Dec 2017 | JPY | 1,735 | 1,787.5 | 1,717.5 | 1,762.5 | 1,762.5 | +27.5 (+1.59%) | 107,800 |
26 Dec 2017 | JPY | 1,707.5 | 1,765 | 1,697.5 | 1,735 | 1,735 | +40 (+2.36%) | 171,800 |
25 Dec 2017 | JPY | 1,700 | 1,732.5 | 1,655 | 1,695 | 1,695 | +12.5 (+0.74%) | 142,000 |
22 Dec 2017 | JPY | 1,647.5 | 1,705 | 1,627.5 | 1,682.5 | 1,682.5 | +40 (+2.44%) | 129,800 |
21 Dec 2017 | JPY | 1,602.5 | 1,655 | 1,602.5 | 1,642.5 | 1,642.5 | +30 (+1.86%) | 57,600 |
20 Dec 2017 | JPY | 1,615 | 1,655 | 1,605 | 1,612.5 | 1,612.5 | -27.5 (-1.68%) | 37,000 |
19 Dec 2017 | JPY | 1,700 | 1,712.5 | 1,625 | 1,640 | 1,640 | -82.5 (-4.79%) | 166,400 |
18 Dec 2017 | JPY | 1,735 | 1,747.5 | 1,710 | 1,722.5 | 1,722.5 | -7.5 (-0.43%) | 51,400 |
15 Dec 2017 | JPY | 1,715 | 1,735 | 1,695 | 1,730 | 1,730 | +15 (+0.87%) | 72,400 |
14 Dec 2017 | JPY | 1,710 | 1,742.5 | 1,692.5 | 1,715 | 1,715 | -2.5 (-0.15%) | 51,000 |
13 Dec 2017 | JPY | 1,700 | 1,802.5 | 1,687.5 | 1,717.5 | 1,717.5 | -2.5 (-0.15%) | 164,600 |
12 Dec 2017 | JPY | 1,775 | 1,787.5 | 1,687.5 | 1,720 | 1,720 | -77.5 (-4.31%) | 211,200 |
11 Dec 2017 | JPY | 1,647.5 | 1,810 | 1,632.5 | 1,797.5 | 1,797.5 | +220 (+13.95%) | 461,600 |
8 Dec 2017 | JPY | 1,602.5 | 1,622.5 | 1,550 | 1,577.5 | 1,577.5 | +27.5 (+1.77%) | 164,000 |
7 Dec 2017 | JPY | 1,540 | 1,570 | 1,525 | 1,550 | 1,550 | +5 (+0.32%) | 81,000 |
6 Dec 2017 | JPY | 1,562.5 | 1,590 | 1,532.5 | 1,545 | 1,545 | -20 (-1.28%) | 92,400 |
5 Dec 2017 | JPY | 1,550 | 1,595 | 1,530 | 1,565 | 1,565 | -2.5 (-0.16%) | 67,800 |
4 Dec 2017 | JPY | 1,557.5 | 1,582.5 | 1,550 | 1,567.5 | 1,567.5 | +12.5 (+0.80%) | 43,800 |
1 Dec 2017 | JPY | 1,592.5 | 1,602.5 | 1,540 | 1,555 | 1,555 | -52.5 (-3.27%) | 120,000 |
30 Nov 2017 | JPY | 1,592.5 | 1,610 | 1,562.5 | 1,607.5 | 1,607.5 | -10 (-0.62%) | 51,400 |
29 Nov 2017 | JPY | 1,602.5 | 1,617.5 | 1,585 | 1,617.5 | 1,617.5 | +30 (+1.89%) | 45,000 |
28 Nov 2017 | JPY | 1,650 | 1,650 | 1,575 | 1,587.5 | 1,587.5 | -50 (-3.05%) | 58,400 |
27 Nov 2017 | JPY | 1,630 | 1,645 | 1,595 | 1,637.5 | 1,637.5 | +5 (+0.31%) | 76,000 |