Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | JPY | 2,256 | 2,270 | 2,247 | 2,256 | 2,256 | +3 (+0.13%) | 1,110,200 |
11 Jan 2018 | JPY | 2,266 | 2,267 | 2,238 | 2,253 | 2,253 | -21 (-0.92%) | 808,700 |
10 Jan 2018 | JPY | 2,296 | 2,299 | 2,271 | 2,274 | 2,274 | -23 (-1.00%) | 568,700 |
9 Jan 2018 | JPY | 2,310 | 2,319 | 2,292 | 2,297 | 2,297 | +6 (+0.26%) | 930,000 |
8 Jan 2018 | JPY | 2,291 | 2,291 | 2,291 | 2,291 | 2,291 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,287 | 2,293 | 2,272 | 2,291 | 2,291 | +38 (+1.69%) | 975,200 |
4 Jan 2018 | JPY | 2,180 | 2,255 | 2,178 | 2,253 | 2,253 | +95 (+4.40%) | 1,299,900 |
3 Jan 2018 | JPY | 2,158 | 2,158 | 2,158 | 2,158 | 2,158 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,158 | 2,158 | 2,158 | 2,158 | 2,158 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,158 | 2,158 | 2,158 | 2,158 | 2,158 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,161 | 2,174 | 2,156 | 2,158 | 2,158 | -1 (-0.05%) | 586,300 |
28 Dec 2017 | JPY | 2,179 | 2,187 | 2,154 | 2,159 | 2,159 | -27 (-1.24%) | 399,200 |
27 Dec 2017 | JPY | 2,178 | 2,202 | 2,177 | 2,186 | 2,186 | +5 (+0.23%) | 645,400 |
26 Dec 2017 | JPY | 2,210 | 2,211 | 2,173 | 2,181 | 2,181 | -31 (-1.40%) | 660,900 |
25 Dec 2017 | JPY | 2,200 | 2,213 | 2,189 | 2,212 | 2,212 | +17 (+0.77%) | 442,600 |
22 Dec 2017 | JPY | 2,176 | 2,195 | 2,167 | 2,195 | 2,195 | +29 (+1.34%) | 1,153,000 |
21 Dec 2017 | JPY | 2,145 | 2,169 | 2,136 | 2,166 | 2,166 | +17 (+0.79%) | 740,000 |
20 Dec 2017 | JPY | 2,159 | 2,162 | 2,138 | 2,149 | 2,149 | -12 (-0.56%) | 577,400 |
19 Dec 2017 | JPY | 2,185 | 2,196 | 2,159 | 2,161 | 2,161 | -3 (-0.14%) | 1,176,000 |
18 Dec 2017 | JPY | 2,118 | 2,167 | 2,112 | 2,164 | 2,164 | +70 (+3.34%) | 1,237,300 |
15 Dec 2017 | JPY | 2,087 | 2,102 | 2,065 | 2,094 | 2,094 | +9 (+0.43%) | 2,011,500 |
14 Dec 2017 | JPY | 2,085 | 2,101 | 2,076 | 2,085 | 2,085 | -6 (-0.29%) | 1,383,500 |
13 Dec 2017 | JPY | 2,127 | 2,130 | 2,085 | 2,091 | 2,091 | -32 (-1.51%) | 1,233,900 |
12 Dec 2017 | JPY | 2,130 | 2,142 | 2,112 | 2,123 | 2,123 | -2 (-0.09%) | 887,500 |
11 Dec 2017 | JPY | 2,120 | 2,125 | 2,102 | 2,125 | 2,125 | +7 (+0.33%) | 819,800 |
8 Dec 2017 | JPY | 2,106 | 2,124 | 2,095 | 2,118 | 2,118 | +38 (+1.83%) | 2,422,900 |
7 Dec 2017 | JPY | 2,055 | 2,082 | 2,055 | 2,080 | 2,080 | +47 (+2.31%) | 1,443,300 |
6 Dec 2017 | JPY | 2,032 | 2,041 | 2,013 | 2,033 | 2,033 | -9 (-0.44%) | 1,948,500 |
5 Dec 2017 | JPY | 2,025 | 2,049 | 2,020 | 2,042 | 2,042 | -13 (-0.63%) | 970,400 |
4 Dec 2017 | JPY | 2,070 | 2,085 | 2,048 | 2,055 | 2,055 | -9 (-0.44%) | 931,900 |