Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | JPY | 1,304 | 1,324 | 1,287.5 | 1,306 | 1,306 | -43.5 (-3.22%) | 24,000 |
28 Feb 2018 | JPY | 1,368.5 | 1,375 | 1,325.5 | 1,349.5 | 1,349.5 | -19 (-1.39%) | 33,400 |
27 Feb 2018 | JPY | 1,240 | 1,375 | 1,234.5 | 1,368.5 | 1,368.5 | +143.5 (+11.71%) | 75,600 |
26 Feb 2018 | JPY | 1,235 | 1,248 | 1,207 | 1,225 | 1,225 | 0.0 (0.0%) | 17,800 |
23 Feb 2018 | JPY | 1,213.5 | 1,230.5 | 1,210 | 1,225 | 1,225 | -13.5 (-1.09%) | 29,600 |
22 Feb 2018 | JPY | 1,210 | 1,243.5 | 1,210 | 1,238.5 | 1,238.5 | +32.5 (+2.69%) | 28,000 |
21 Feb 2018 | JPY | 1,192.5 | 1,222.5 | 1,177.5 | 1,206 | 1,206 | +8.5 (+0.71%) | 17,800 |
20 Feb 2018 | JPY | 1,173 | 1,208 | 1,160.5 | 1,197.5 | 1,197.5 | +42 (+3.63%) | 19,600 |
19 Feb 2018 | JPY | 1,147 | 1,185.5 | 1,135 | 1,155.5 | 1,155.5 | +25.5 (+2.26%) | 33,800 |
16 Feb 2018 | JPY | 1,127.5 | 1,169.5 | 1,100 | 1,130 | 1,130 | -22.5 (-1.95%) | 48,800 |
15 Feb 2018 | JPY | 1,055.5 | 1,199.5 | 1,055.5 | 1,152.5 | 1,152.5 | -28 (-2.37%) | 68,000 |
14 Feb 2018 | JPY | 1,168 | 1,199.5 | 1,100 | 1,180.5 | 1,180.5 | +12.5 (+1.07%) | 43,000 |
13 Feb 2018 | JPY | 1,269 | 1,269 | 1,165 | 1,168 | 1,168 | -61 (-4.96%) | 35,600 |
12 Feb 2018 | JPY | 1,229 | 1,229 | 1,229 | 1,229 | 1,229 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,206 | 1,229 | 1,190 | 1,229 | 1,229 | -51.5 (-4.02%) | 22,000 |
8 Feb 2018 | JPY | 1,206 | 1,290 | 1,206 | 1,280.5 | 1,280.5 | +100.5 (+8.52%) | 28,000 |
7 Feb 2018 | JPY | 1,324.5 | 1,325.5 | 1,176 | 1,180 | 1,180 | -94.5 (-7.41%) | 44,200 |
6 Feb 2018 | JPY | 1,282.5 | 1,324.5 | 1,182.5 | 1,274.5 | 1,274.5 | -158 (-11.03%) | 104,200 |
5 Feb 2018 | JPY | 1,410 | 1,436 | 1,385 | 1,432.5 | 1,432.5 | -22 (-1.51%) | 26,800 |
2 Feb 2018 | JPY | 1,458 | 1,489 | 1,437.5 | 1,454.5 | 1,454.5 | -2.5 (-0.17%) | 15,800 |
1 Feb 2018 | JPY | 1,460.5 | 1,476.5 | 1,451.5 | 1,457 | 1,457 | -28.5 (-1.92%) | 24,600 |
31 Jan 2018 | JPY | 1,475 | 1,500 | 1,450 | 1,485.5 | 1,485.5 | -17 (-1.13%) | 27,400 |
30 Jan 2018 | JPY | 1,560 | 1,577.5 | 1,499 | 1,502.5 | 1,502.5 | -60 (-3.84%) | 24,000 |
29 Jan 2018 | JPY | 1,602.5 | 1,620 | 1,560 | 1,562.5 | 1,562.5 | -12.5 (-0.79%) | 21,000 |
26 Jan 2018 | JPY | 1,550 | 1,580 | 1,515 | 1,575 | 1,575 | +25 (+1.61%) | 23,400 |
25 Jan 2018 | JPY | 1,515 | 1,550 | 1,497.5 | 1,550 | 1,550 | +17.5 (+1.14%) | 20,400 |
24 Jan 2018 | JPY | 1,540 | 1,592.5 | 1,515 | 1,532.5 | 1,532.5 | -7.5 (-0.49%) | 41,800 |
23 Jan 2018 | JPY | 1,502.5 | 1,540 | 1,485.5 | 1,540 | 1,540 | +50 (+3.36%) | 32,000 |
22 Jan 2018 | JPY | 1,487.5 | 1,507.5 | 1,467.5 | 1,490 | 1,490 | +27.5 (+1.88%) | 20,800 |
19 Jan 2018 | JPY | 1,500 | 1,500 | 1,427.5 | 1,462.5 | 1,462.5 | -22 (-1.48%) | 31,000 |