Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
26 Jan 2018 | JPY | 1,161.5 | 1,167.5 | 1,154 | 1,160 | 1,160 | +2 (+0.17%) | 134,000 |
25 Jan 2018 | JPY | 1,155.5 | 1,166 | 1,145.5 | 1,158 | 1,158 | 0.0 (0.0%) | 151,200 |
24 Jan 2018 | JPY | 1,144 | 1,162.5 | 1,143 | 1,158 | 1,158 | +14.5 (+1.27%) | 174,600 |
23 Jan 2018 | JPY | 1,146 | 1,152.5 | 1,136 | 1,143.5 | 1,143.5 | -7.5 (-0.65%) | 133,000 |
22 Jan 2018 | JPY | 1,153 | 1,154.5 | 1,147 | 1,151 | 1,151 | +8.5 (+0.74%) | 124,800 |
19 Jan 2018 | JPY | 1,135 | 1,144 | 1,125 | 1,142.5 | 1,142.5 | +7.5 (+0.66%) | 143,400 |
18 Jan 2018 | JPY | 1,160 | 1,163.5 | 1,119.5 | 1,135 | 1,135 | -13 (-1.13%) | 229,600 |
17 Jan 2018 | JPY | 1,163 | 1,163 | 1,147.5 | 1,148 | 1,148 | -22.5 (-1.92%) | 164,000 |
16 Jan 2018 | JPY | 1,163.5 | 1,187 | 1,162 | 1,170.5 | 1,170.5 | +7.5 (+0.64%) | 283,600 |
15 Jan 2018 | JPY | 1,175 | 1,185 | 1,147.5 | 1,163 | 1,163 | -7.5 (-0.64%) | 315,200 |
12 Jan 2018 | JPY | 1,150 | 1,171.5 | 1,145.5 | 1,170.5 | 1,170.5 | +20.5 (+1.78%) | 396,400 |
11 Jan 2018 | JPY | 1,133.5 | 1,155 | 1,130.5 | 1,150 | 1,150 | +16.5 (+1.46%) | 221,200 |
10 Jan 2018 | JPY | 1,134 | 1,137.5 | 1,128.5 | 1,133.5 | 1,133.5 | 0.0 (0.0%) | 74,400 |
9 Jan 2018 | JPY | 1,132.5 | 1,133.5 | 1,126.5 | 1,133.5 | 1,133.5 | +9.5 (+0.85%) | 59,600 |
8 Jan 2018 | JPY | 1,124 | 1,124 | 1,124 | 1,124 | 1,124 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,111 | 1,127 | 1,109.5 | 1,124 | 1,124 | +18.5 (+1.67%) | 69,600 |
4 Jan 2018 | JPY | 1,105 | 1,114 | 1,100.5 | 1,105.5 | 1,105.5 | +10.5 (+0.96%) | 62,800 |
3 Jan 2018 | JPY | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,095 | 1,095 | 1,095 | 1,095 | 1,095 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,093 | 1,100 | 1,093 | 1,095 | 1,095 | +4 (+0.37%) | 59,200 |