Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | JPY | 1,515 | 1,527.5 | 1,484.5 | 1,484.5 | 1,484.5 | -9 (-0.60%) | 25,600 |
17 Jan 2018 | JPY | 1,442 | 1,494 | 1,441.5 | 1,493.5 | 1,493.5 | +51.5 (+3.57%) | 36,400 |
16 Jan 2018 | JPY | 1,414.5 | 1,470 | 1,414.5 | 1,442 | 1,442 | +29.5 (+2.09%) | 22,600 |
15 Jan 2018 | JPY | 1,430.5 | 1,436.5 | 1,400 | 1,412.5 | 1,412.5 | -18 (-1.26%) | 29,800 |
12 Jan 2018 | JPY | 1,435 | 1,439.5 | 1,393 | 1,430.5 | 1,430.5 | -22.5 (-1.55%) | 31,400 |
11 Jan 2018 | JPY | 1,494.5 | 1,494.5 | 1,450 | 1,453 | 1,453 | -44.5 (-2.97%) | 28,200 |
10 Jan 2018 | JPY | 1,499 | 1,505 | 1,490.5 | 1,497.5 | 1,497.5 | -1.5 (-0.10%) | 17,000 |
9 Jan 2018 | JPY | 1,484.5 | 1,530 | 1,480 | 1,499 | 1,499 | +20.5 (+1.39%) | 38,000 |
8 Jan 2018 | JPY | 1,478.5 | 1,478.5 | 1,478.5 | 1,478.5 | 1,478.5 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,472.5 | 1,505 | 1,437.5 | 1,478.5 | 1,478.5 | +56 (+3.94%) | 53,800 |
4 Jan 2018 | JPY | 1,394.5 | 1,423 | 1,373 | 1,422.5 | 1,422.5 | +39.5 (+2.86%) | 33,000 |
3 Jan 2018 | JPY | 1,383 | 1,383 | 1,383 | 1,383 | 1,383 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,383 | 1,383 | 1,383 | 1,383 | 1,383 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,383 | 1,383 | 1,383 | 1,383 | 1,383 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,389.5 | 1,389.5 | 1,352.5 | 1,383 | 1,383 | +10.5 (+0.77%) | 17,400 |
28 Dec 2017 | JPY | 1,383 | 1,399.5 | 1,372.5 | 1,372.5 | 1,372.5 | -22.5 (-1.61%) | 17,000 |
27 Dec 2017 | JPY | 1,350.5 | 1,401.5 | 1,335 | 1,395 | 1,395 | +22.5 (+1.64%) | 35,400 |
26 Dec 2017 | JPY | 1,400 | 1,409 | 1,371 | 1,372.5 | 1,372.5 | -41.5 (-2.93%) | 48,200 |
25 Dec 2017 | JPY | 1,414 | 1,425 | 1,405 | 1,414 | 1,414 | +5 (+0.35%) | 36,200 |
22 Dec 2017 | JPY | 1,475 | 1,475 | 1,400 | 1,409 | 1,409 | -76 (-5.12%) | 74,400 |
21 Dec 2017 | JPY | 1,467.5 | 1,520 | 1,451 | 1,485 | 1,485 | +29.5 (+2.03%) | 30,000 |
20 Dec 2017 | JPY | 1,452 | 1,470 | 1,444 | 1,455.5 | 1,455.5 | +4 (+0.28%) | 18,200 |
19 Dec 2017 | JPY | 1,474.5 | 1,494.5 | 1,440.5 | 1,451.5 | 1,451.5 | -13.5 (-0.92%) | 26,600 |
18 Dec 2017 | JPY | 1,456 | 1,474.5 | 1,440 | 1,465 | 1,465 | -5 (-0.34%) | 18,000 |
15 Dec 2017 | JPY | 1,520 | 1,592.5 | 1,453 | 1,470 | 1,470 | -23 (-1.54%) | 56,400 |
14 Dec 2017 | JPY | 1,454.5 | 1,495.5 | 1,437.5 | 1,493 | 1,493 | +13.5 (+0.91%) | 29,000 |
13 Dec 2017 | JPY | 1,552.5 | 1,552.5 | 1,475 | 1,479.5 | 1,479.5 | -80.5 (-5.16%) | 49,600 |
12 Dec 2017 | JPY | 1,565 | 1,580 | 1,507.5 | 1,560 | 1,560 | +20 (+1.30%) | 31,400 |
11 Dec 2017 | JPY | 1,635 | 1,635 | 1,525 | 1,540 | 1,540 | -52.5 (-3.30%) | 61,800 |
8 Dec 2017 | JPY | 1,590 | 1,692.5 | 1,587.5 | 1,592.5 | 1,592.5 | +27.5 (+1.76%) | 84,000 |