Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | JPY | 1,523 | 1,528 | 1,507 | 1,516 | 1,516 | -11 (-0.72%) | 2,384,000 |
11 Jan 2018 | JPY | 1,515 | 1,529 | 1,513 | 1,527 | 1,527 | +10 (+0.66%) | 2,174,300 |
10 Jan 2018 | JPY | 1,508 | 1,524 | 1,508 | 1,517 | 1,517 | +10 (+0.66%) | 2,494,200 |
9 Jan 2018 | JPY | 1,508 | 1,514 | 1,500 | 1,507 | 1,507 | +3 (+0.20%) | 1,760,100 |
8 Jan 2018 | JPY | 1,504 | 1,504 | 1,504 | 1,504 | 1,504 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,500 | 1,505 | 1,493 | 1,504 | 1,504 | +5 (+0.33%) | 2,611,400 |
4 Jan 2018 | JPY | 1,477 | 1,499 | 1,475 | 1,499 | 1,499 | +32 (+2.18%) | 2,173,300 |
3 Jan 2018 | JPY | 1,467 | 1,467 | 1,467 | 1,467 | 1,467 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,467 | 1,467 | 1,467 | 1,467 | 1,467 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,467 | 1,467 | 1,467 | 1,467 | 1,467 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,469 | 1,476 | 1,464 | 1,467 | 1,467 | +1 (+0.07%) | 990,700 |
28 Dec 2017 | JPY | 1,477 | 1,478 | 1,465 | 1,466 | 1,466 | -12 (-0.81%) | 833,300 |
27 Dec 2017 | JPY | 1,477 | 1,481 | 1,472 | 1,478 | 1,478 | +1 (+0.07%) | 819,200 |
26 Dec 2017 | JPY | 1,474 | 1,483 | 1,474 | 1,477 | 1,477 | -2 (-0.14%) | 1,285,800 |
25 Dec 2017 | JPY | 1,480 | 1,482 | 1,470 | 1,479 | 1,479 | 0.0 (0.0%) | 1,024,400 |
22 Dec 2017 | JPY | 1,477 | 1,490 | 1,475 | 1,479 | 1,479 | -3 (-0.20%) | 1,836,900 |
21 Dec 2017 | JPY | 1,490 | 1,496 | 1,480 | 1,482 | 1,482 | -15 (-1.00%) | 1,642,600 |
20 Dec 2017 | JPY | 1,480 | 1,500 | 1,480 | 1,497 | 1,497 | +18 (+1.22%) | 2,288,200 |
19 Dec 2017 | JPY | 1,490 | 1,494 | 1,476 | 1,479 | 1,479 | -5 (-0.34%) | 2,502,200 |
18 Dec 2017 | JPY | 1,479 | 1,490 | 1,478 | 1,484 | 1,484 | +19 (+1.30%) | 2,839,200 |
15 Dec 2017 | JPY | 1,465 | 1,474 | 1,456 | 1,465 | 1,465 | -9 (-0.61%) | 2,626,200 |
14 Dec 2017 | JPY | 1,471 | 1,483 | 1,459 | 1,474 | 1,474 | -13 (-0.87%) | 2,595,200 |
13 Dec 2017 | JPY | 1,475 | 1,490 | 1,466 | 1,487 | 1,487 | +22 (+1.50%) | 3,821,500 |
12 Dec 2017 | JPY | 1,450 | 1,465 | 1,450 | 1,465 | 1,465 | +18 (+1.24%) | 3,627,100 |
11 Dec 2017 | JPY | 1,436 | 1,447 | 1,435 | 1,447 | 1,447 | +17 (+1.19%) | 1,704,200 |
8 Dec 2017 | JPY | 1,412 | 1,438 | 1,412 | 1,430 | 1,430 | -12 (-0.83%) | 2,761,300 |
7 Dec 2017 | JPY | 1,438 | 1,448 | 1,437 | 1,442 | 1,442 | +8 (+0.56%) | 1,620,600 |
6 Dec 2017 | JPY | 1,445 | 1,457 | 1,424 | 1,434 | 1,434 | -7 (-0.49%) | 2,378,200 |
5 Dec 2017 | JPY | 1,427 | 1,443 | 1,423 | 1,441 | 1,441 | +5 (+0.35%) | 1,326,500 |
4 Dec 2017 | JPY | 1,435 | 1,439 | 1,429 | 1,436 | 1,436 | +2 (+0.14%) | 1,382,200 |