Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2018 | JPY | 1,157.5 | 1,208.75 | 1,145 | 1,170 | 1,170 | +30 (+2.63%) | 118,800 |
7 Feb 2018 | JPY | 1,237.5 | 1,262.5 | 1,087.5 | 1,140 | 1,140 | +1.25 (+0.11%) | 300,400 |
6 Feb 2018 | JPY | 1,182.5 | 1,243.75 | 1,093.75 | 1,138.75 | 1,138.75 | -146.25 (-11.38%) | 448,800 |
5 Feb 2018 | JPY | 1,176.25 | 1,310 | 1,162.5 | 1,285 | 1,285 | +76.25 (+6.31%) | 575,600 |
2 Feb 2018 | JPY | 1,156.25 | 1,212.5 | 1,152.5 | 1,208.75 | 1,208.75 | +70 (+6.15%) | 233,200 |
1 Feb 2018 | JPY | 1,141.25 | 1,160 | 1,128.75 | 1,138.75 | 1,138.75 | +32.5 (+2.94%) | 51,600 |
31 Jan 2018 | JPY | 1,101.25 | 1,130 | 1,096.25 | 1,106.25 | 1,106.25 | -6.25 (-0.56%) | 45,200 |
30 Jan 2018 | JPY | 1,141.25 | 1,150 | 1,105 | 1,112.5 | 1,112.5 | -32.5 (-2.84%) | 86,800 |
29 Jan 2018 | JPY | 1,200 | 1,207.5 | 1,138.75 | 1,145 | 1,145 | -51.25 (-4.28%) | 123,600 |
26 Jan 2018 | JPY | 1,163.75 | 1,225 | 1,158.75 | 1,196.25 | 1,196.25 | +28.75 (+2.46%) | 221,600 |
25 Jan 2018 | JPY | 1,175 | 1,175 | 1,128.75 | 1,167.5 | 1,167.5 | 0.0 (0.0%) | 52,000 |
24 Jan 2018 | JPY | 1,157.5 | 1,181.25 | 1,142.5 | 1,167.5 | 1,167.5 | +12.5 (+1.08%) | 155,600 |
23 Jan 2018 | JPY | 1,126.25 | 1,158.75 | 1,111.25 | 1,155 | 1,155 | +52.5 (+4.76%) | 131,600 |
22 Jan 2018 | JPY | 1,080 | 1,117.5 | 1,058.75 | 1,102.5 | 1,102.5 | +25 (+2.32%) | 66,800 |
19 Jan 2018 | JPY | 1,100 | 1,106.25 | 1,063.75 | 1,077.5 | 1,077.5 | -7.5 (-0.69%) | 59,600 |
18 Jan 2018 | JPY | 1,128.75 | 1,130 | 1,085 | 1,085 | 1,085 | -31.25 (-2.80%) | 78,800 |
17 Jan 2018 | JPY | 1,086.25 | 1,127.5 | 1,081.25 | 1,116.25 | 1,116.25 | +17.5 (+1.59%) | 67,200 |
16 Jan 2018 | JPY | 1,115 | 1,120 | 1,085 | 1,098.75 | 1,098.75 | -26.25 (-2.33%) | 87,600 |
15 Jan 2018 | JPY | 1,155 | 1,155 | 1,110 | 1,125 | 1,125 | -12.5 (-1.10%) | 63,600 |
12 Jan 2018 | JPY | 1,156.25 | 1,163.75 | 1,112.5 | 1,137.5 | 1,137.5 | -15 (-1.30%) | 80,800 |
11 Jan 2018 | JPY | 1,155 | 1,163.75 | 1,143.75 | 1,152.5 | 1,152.5 | -18.75 (-1.60%) | 91,200 |
10 Jan 2018 | JPY | 1,103.75 | 1,172.5 | 1,100 | 1,171.25 | 1,171.25 | +77.5 (+7.09%) | 239,600 |
9 Jan 2018 | JPY | 1,083.75 | 1,093.75 | 1,062.5 | 1,093.75 | 1,093.75 | +32.5 (+3.06%) | 56,400 |
8 Jan 2018 | JPY | 1,061.25 | 1,061.25 | 1,061.25 | 1,061.25 | 1,061.25 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,085 | 1,112.5 | 1,055 | 1,061.25 | 1,061.25 | -21.25 (-1.96%) | 109,600 |
4 Jan 2018 | JPY | 1,090 | 1,112.5 | 1,080 | 1,082.5 | 1,082.5 | -25 (-2.26%) | 121,600 |
3 Jan 2018 | JPY | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,152.5 | 1,212.5 | 1,077.5 | 1,107.5 | 1,107.5 | -27.5 (-2.42%) | 234,000 |