Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | JPY | 1,441 | 1,480 | 1,441 | 1,480 | 1,480 | +16 (+1.09%) | 239,200 |
22 Feb 2018 | JPY | 1,457 | 1,470 | 1,412 | 1,464 | 1,464 | -5 (-0.34%) | 192,700 |
21 Feb 2018 | JPY | 1,446 | 1,473 | 1,444 | 1,469 | 1,469 | +16 (+1.10%) | 241,300 |
20 Feb 2018 | JPY | 1,454 | 1,462 | 1,430 | 1,453 | 1,453 | -8 (-0.55%) | 159,300 |
19 Feb 2018 | JPY | 1,427 | 1,465 | 1,426 | 1,461 | 1,461 | +38 (+2.67%) | 274,000 |
16 Feb 2018 | JPY | 1,401 | 1,423 | 1,394 | 1,423 | 1,423 | +23 (+1.64%) | 353,300 |
15 Feb 2018 | JPY | 1,401 | 1,426 | 1,386 | 1,400 | 1,400 | -24 (-1.69%) | 223,500 |
14 Feb 2018 | JPY | 1,380 | 1,445 | 1,380 | 1,424 | 1,424 | +75 (+5.56%) | 618,600 |
13 Feb 2018 | JPY | 1,397 | 1,397 | 1,349 | 1,349 | 1,349 | +16 (+1.20%) | 182,500 |
12 Feb 2018 | JPY | 1,333 | 1,333 | 1,333 | 1,333 | 1,333 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,293 | 1,340 | 1,290 | 1,333 | 1,333 | -32 (-2.34%) | 175,600 |
8 Feb 2018 | JPY | 1,359 | 1,371 | 1,336 | 1,365 | 1,365 | +32 (+2.40%) | 164,600 |
7 Feb 2018 | JPY | 1,385 | 1,385 | 1,331 | 1,333 | 1,333 | +3 (+0.23%) | 229,500 |
6 Feb 2018 | JPY | 1,301 | 1,339 | 1,280 | 1,330 | 1,330 | -61 (-4.39%) | 432,500 |
5 Feb 2018 | JPY | 1,395 | 1,401 | 1,370 | 1,391 | 1,391 | -35 (-2.45%) | 265,600 |
2 Feb 2018 | JPY | 1,438 | 1,438 | 1,408 | 1,426 | 1,426 | -12 (-0.83%) | 206,700 |
1 Feb 2018 | JPY | 1,434 | 1,469 | 1,430 | 1,438 | 1,438 | +12 (+0.84%) | 271,400 |
31 Jan 2018 | JPY | 1,430 | 1,450 | 1,416 | 1,426 | 1,426 | -10 (-0.70%) | 265,600 |
30 Jan 2018 | JPY | 1,479 | 1,480 | 1,413 | 1,436 | 1,436 | -35 (-2.38%) | 1,925,400 |
29 Jan 2018 | JPY | 1,452 | 1,514 | 1,441 | 1,471 | 1,471 | +46 (+3.23%) | 813,000 |
26 Jan 2018 | JPY | 1,433 | 1,457 | 1,416 | 1,425 | 1,425 | +5 (+0.35%) | 308,600 |
25 Jan 2018 | JPY | 1,421 | 1,450 | 1,404 | 1,420 | 1,420 | -21 (-1.46%) | 366,000 |
24 Jan 2018 | JPY | 1,488 | 1,489 | 1,420 | 1,441 | 1,441 | -31 (-2.11%) | 748,900 |
23 Jan 2018 | JPY | 1,399 | 1,489 | 1,383 | 1,472 | 1,472 | +79 (+5.67%) | 981,800 |
22 Jan 2018 | JPY | 1,382 | 1,397 | 1,365 | 1,393 | 1,393 | +21 (+1.53%) | 704,400 |
19 Jan 2018 | JPY | 1,344 | 1,372 | 1,336 | 1,372 | 1,372 | +47 (+3.55%) | 430,300 |
18 Jan 2018 | JPY | 1,333 | 1,380 | 1,323 | 1,325 | 1,325 | -5 (-0.38%) | 875,700 |
17 Jan 2018 | JPY | 1,330 | 1,338 | 1,322 | 1,330 | 1,330 | -2 (-0.15%) | 223,900 |
16 Jan 2018 | JPY | 1,332 | 1,344 | 1,328 | 1,332 | 1,332 | +2 (+0.15%) | 227,000 |
15 Jan 2018 | JPY | 1,330 | 1,350 | 1,323 | 1,330 | 1,330 | +5 (+0.38%) | 266,200 |