Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2018 | JPY | 1,027.5 | 1,049 | 1,026.5 | 1,034 | 1,034 | +6.5 (+0.63%) | 59,600 |
8 Mar 2018 | JPY | 1,022.5 | 1,031 | 1,016 | 1,027.5 | 1,027.5 | +7.5 (+0.74%) | 25,800 |
7 Mar 2018 | JPY | 1,036 | 1,048.5 | 1,015.5 | 1,020 | 1,020 | -22.5 (-2.16%) | 54,600 |
6 Mar 2018 | JPY | 1,046.5 | 1,047 | 1,035.5 | 1,042.5 | 1,042.5 | +18 (+1.76%) | 23,000 |
5 Mar 2018 | JPY | 1,075 | 1,075 | 1,018.5 | 1,024.5 | 1,024.5 | -44.5 (-4.16%) | 44,400 |
2 Mar 2018 | JPY | 1,040 | 1,070.5 | 1,028 | 1,069 | 1,069 | +8 (+0.75%) | 28,000 |
1 Mar 2018 | JPY | 1,058 | 1,073 | 1,057.5 | 1,061 | 1,061 | -5 (-0.47%) | 18,000 |
28 Feb 2018 | JPY | 1,065 | 1,068.5 | 1,055 | 1,066 | 1,066 | -4.5 (-0.42%) | 27,600 |
27 Feb 2018 | JPY | 1,072.5 | 1,082 | 1,069 | 1,070.5 | 1,070.5 | -2 (-0.19%) | 34,600 |
26 Feb 2018 | JPY | 1,080 | 1,080 | 1,069 | 1,072.5 | 1,072.5 | +4.5 (+0.42%) | 48,000 |
23 Feb 2018 | JPY | 1,069.5 | 1,071.5 | 1,061 | 1,068 | 1,068 | +6 (+0.56%) | 16,600 |
22 Feb 2018 | JPY | 1,057 | 1,063.5 | 1,049.5 | 1,062 | 1,062 | +5 (+0.47%) | 25,000 |
21 Feb 2018 | JPY | 1,037.5 | 1,059.5 | 1,037.5 | 1,057 | 1,057 | +18 (+1.73%) | 34,600 |
20 Feb 2018 | JPY | 1,035 | 1,048.5 | 1,032.5 | 1,039 | 1,039 | +8 (+0.78%) | 27,000 |
19 Feb 2018 | JPY | 1,025 | 1,045 | 1,003 | 1,031 | 1,031 | +26.5 (+2.64%) | 56,600 |
16 Feb 2018 | JPY | 996 | 1,009.5 | 985.5 | 1,004.5 | 1,004.5 | +11 (+1.11%) | 50,400 |
15 Feb 2018 | JPY | 976 | 993.5 | 963 | 993.5 | 993.5 | +31 (+3.22%) | 74,000 |
14 Feb 2018 | JPY | 1,013.5 | 1,013.5 | 935 | 962.5 | 962.5 | -47.5 (-4.70%) | 209,800 |
13 Feb 2018 | JPY | 1,025 | 1,042 | 1,005.5 | 1,010 | 1,010 | -2 (-0.20%) | 46,200 |
12 Feb 2018 | JPY | 1,012 | 1,012 | 1,012 | 1,012 | 1,012 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,001 | 1,020 | 1,000 | 1,012 | 1,012 | -36.5 (-3.48%) | 106,600 |
8 Feb 2018 | JPY | 1,018 | 1,056 | 1,018 | 1,048.5 | 1,048.5 | +33 (+3.25%) | 84,800 |
7 Feb 2018 | JPY | 1,050 | 1,062.5 | 1,012.5 | 1,015.5 | 1,015.5 | +14.5 (+1.45%) | 97,800 |
6 Feb 2018 | JPY | 1,013 | 1,024.5 | 950 | 1,001 | 1,001 | -103.5 (-9.37%) | 326,400 |
5 Feb 2018 | JPY | 1,115.5 | 1,115.5 | 1,094.5 | 1,104.5 | 1,104.5 | -32 (-2.82%) | 124,000 |
2 Feb 2018 | JPY | 1,135 | 1,142.5 | 1,130 | 1,136.5 | 1,136.5 | -8 (-0.70%) | 61,600 |
1 Feb 2018 | JPY | 1,147 | 1,148 | 1,135 | 1,144.5 | 1,144.5 | +6.5 (+0.57%) | 67,400 |
31 Jan 2018 | JPY | 1,126 | 1,150 | 1,126 | 1,138 | 1,138 | +1.5 (+0.13%) | 84,600 |
30 Jan 2018 | JPY | 1,155 | 1,155 | 1,122.5 | 1,136.5 | 1,136.5 | -16 (-1.39%) | 177,200 |
29 Jan 2018 | JPY | 1,152 | 1,155 | 1,140.5 | 1,152.5 | 1,152.5 | -7.5 (-0.65%) | 148,200 |