Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,550 | 1,583 | 1,533 | 1,579 | 1,579 | +29 (+1.87%) | 844,700 |
16 Feb 2018 | JPY | 1,493 | 1,568 | 1,489 | 1,550 | 1,550 | +78 (+5.30%) | 1,833,200 |
15 Feb 2018 | JPY | 1,462 | 1,502 | 1,445 | 1,472 | 1,472 | -20 (-1.34%) | 1,390,900 |
14 Feb 2018 | JPY | 1,526 | 1,529 | 1,480 | 1,492 | 1,492 | -47 (-3.05%) | 1,293,500 |
13 Feb 2018 | JPY | 1,598 | 1,598 | 1,533 | 1,539 | 1,539 | -40 (-2.53%) | 1,116,600 |
12 Feb 2018 | JPY | 1,579 | 1,579 | 1,579 | 1,579 | 1,579 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,591 | 1,600 | 1,536 | 1,579 | 1,579 | -88 (-5.28%) | 1,007,600 |
8 Feb 2018 | JPY | 1,680 | 1,697 | 1,659 | 1,667 | 1,667 | +9 (+0.54%) | 768,100 |
7 Feb 2018 | JPY | 1,687 | 1,719 | 1,650 | 1,658 | 1,658 | +11 (+0.67%) | 1,083,100 |
6 Feb 2018 | JPY | 1,687 | 1,706 | 1,598 | 1,647 | 1,647 | -160 (-8.85%) | 1,392,400 |
5 Feb 2018 | JPY | 1,829 | 1,855 | 1,780 | 1,807 | 1,807 | -57 (-3.06%) | 1,586,000 |
2 Feb 2018 | JPY | 1,758 | 1,875 | 1,751 | 1,864 | 1,864 | +206 (+12.42%) | 4,377,400 |
1 Feb 2018 | JPY | 1,655 | 1,679 | 1,620 | 1,658 | 1,658 | +9 (+0.55%) | 1,319,100 |
31 Jan 2018 | JPY | 1,651 | 1,682 | 1,640 | 1,649 | 1,649 | -64 (-3.74%) | 1,155,600 |
30 Jan 2018 | JPY | 1,748 | 1,751 | 1,704 | 1,713 | 1,713 | -40 (-2.28%) | 557,800 |
29 Jan 2018 | JPY | 1,720 | 1,760 | 1,706 | 1,753 | 1,753 | +52 (+3.06%) | 972,700 |
26 Jan 2018 | JPY | 1,696 | 1,716 | 1,690 | 1,701 | 1,701 | +8 (+0.47%) | 380,700 |
25 Jan 2018 | JPY | 1,704 | 1,714 | 1,685 | 1,693 | 1,693 | -28 (-1.63%) | 598,400 |
24 Jan 2018 | JPY | 1,710 | 1,753 | 1,709 | 1,721 | 1,721 | +25 (+1.47%) | 880,300 |
23 Jan 2018 | JPY | 1,678 | 1,700 | 1,668 | 1,696 | 1,696 | +26 (+1.56%) | 590,400 |
22 Jan 2018 | JPY | 1,660 | 1,672 | 1,631 | 1,670 | 1,670 | +5 (+0.30%) | 789,200 |
19 Jan 2018 | JPY | 1,632 | 1,671 | 1,631 | 1,665 | 1,665 | +28 (+1.71%) | 687,100 |
18 Jan 2018 | JPY | 1,708 | 1,710 | 1,637 | 1,637 | 1,637 | -61 (-3.59%) | 904,500 |
17 Jan 2018 | JPY | 1,650 | 1,712 | 1,650 | 1,698 | 1,698 | +61 (+3.73%) | 774,200 |
16 Jan 2018 | JPY | 1,641 | 1,648 | 1,605 | 1,637 | 1,637 | -24 (-1.44%) | 1,327,000 |
15 Jan 2018 | JPY | 1,680 | 1,682 | 1,632 | 1,661 | 1,661 | +10 (+0.61%) | 908,300 |
12 Jan 2018 | JPY | 1,658 | 1,673 | 1,625 | 1,651 | 1,651 | -15 (-0.90%) | 1,181,600 |
11 Jan 2018 | JPY | 1,671 | 1,694 | 1,648 | 1,666 | 1,666 | -24 (-1.42%) | 1,241,400 |
10 Jan 2018 | JPY | 1,720 | 1,730 | 1,687 | 1,690 | 1,690 | -33 (-1.92%) | 1,101,800 |
9 Jan 2018 | JPY | 1,769 | 1,769 | 1,719 | 1,723 | 1,723 | -54 (-3.04%) | 1,160,600 |