Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 3,950 | 3,995 | 3,915 | 3,985 | 3,985 | +115 (+2.97%) | 404,200 |
16 Feb 2018 | JPY | 3,850 | 3,945 | 3,825 | 3,870 | 3,870 | +20 (+0.52%) | 189,400 |
15 Feb 2018 | JPY | 3,790 | 3,910 | 3,770 | 3,850 | 3,850 | +195 (+5.34%) | 396,000 |
14 Feb 2018 | JPY | 3,750 | 3,810 | 3,625 | 3,655 | 3,655 | -155 (-4.07%) | 254,400 |
13 Feb 2018 | JPY | 3,845 | 3,985 | 3,800 | 3,810 | 3,810 | +25 (+0.66%) | 352,400 |
12 Feb 2018 | JPY | 3,785 | 3,785 | 3,785 | 3,785 | 3,785 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 3,745 | 3,880 | 3,680 | 3,785 | 3,785 | -185 (-4.66%) | 523,000 |
8 Feb 2018 | JPY | 4,120 | 4,135 | 3,810 | 3,970 | 3,970 | -270 (-6.37%) | 869,000 |
7 Feb 2018 | JPY | 4,270 | 4,495 | 4,105 | 4,240 | 4,240 | +495 (+13.22%) | 1,361,400 |
6 Feb 2018 | JPY | 3,800 | 3,810 | 3,565 | 3,745 | 3,745 | -245 (-6.14%) | 469,600 |
5 Feb 2018 | JPY | 4,070 | 4,085 | 3,985 | 3,990 | 3,990 | -100 (-2.44%) | 432,600 |
2 Feb 2018 | JPY | 4,025 | 4,100 | 4,015 | 4,090 | 4,090 | +10 (+0.25%) | 184,600 |
1 Feb 2018 | JPY | 4,030 | 4,100 | 4,010 | 4,080 | 4,080 | +100 (+2.51%) | 219,400 |
31 Jan 2018 | JPY | 3,995 | 4,060 | 3,980 | 3,980 | 3,980 | -50 (-1.24%) | 225,400 |
30 Jan 2018 | JPY | 4,105 | 4,115 | 3,985 | 4,030 | 4,030 | -100 (-2.42%) | 237,800 |
29 Jan 2018 | JPY | 4,050 | 4,170 | 4,045 | 4,130 | 4,130 | +120 (+2.99%) | 205,200 |
26 Jan 2018 | JPY | 4,085 | 4,085 | 3,995 | 4,010 | 4,010 | -45 (-1.11%) | 261,800 |
25 Jan 2018 | JPY | 4,125 | 4,150 | 4,050 | 4,055 | 4,055 | -130 (-3.11%) | 342,000 |
24 Jan 2018 | JPY | 4,180 | 4,215 | 4,125 | 4,185 | 4,185 | -5 (-0.12%) | 263,800 |
23 Jan 2018 | JPY | 4,125 | 4,200 | 4,075 | 4,190 | 4,190 | +105 (+2.57%) | 240,600 |
22 Jan 2018 | JPY | 4,060 | 4,090 | 4,005 | 4,085 | 4,085 | +10 (+0.25%) | 292,200 |
19 Jan 2018 | JPY | 4,100 | 4,120 | 4,030 | 4,075 | 4,075 | +5 (+0.12%) | 229,400 |
18 Jan 2018 | JPY | 4,185 | 4,225 | 4,065 | 4,070 | 4,070 | -40 (-0.97%) | 271,200 |
17 Jan 2018 | JPY | 4,180 | 4,190 | 4,105 | 4,110 | 4,110 | -95 (-2.26%) | 253,000 |
16 Jan 2018 | JPY | 4,220 | 4,220 | 4,165 | 4,205 | 4,205 | -50 (-1.18%) | 203,400 |
15 Jan 2018 | JPY | 4,280 | 4,285 | 4,205 | 4,255 | 4,255 | -70 (-1.62%) | 298,000 |
12 Jan 2018 | JPY | 4,235 | 4,355 | 4,210 | 4,325 | 4,325 | +160 (+3.84%) | 511,400 |
11 Jan 2018 | JPY | 4,130 | 4,205 | 4,095 | 4,165 | 4,165 | -5 (-0.12%) | 205,000 |
10 Jan 2018 | JPY | 4,210 | 4,240 | 4,155 | 4,170 | 4,170 | -80 (-1.88%) | 355,800 |
9 Jan 2018 | JPY | 4,290 | 4,325 | 4,235 | 4,250 | 4,250 | -35 (-0.82%) | 447,400 |