Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Feb 2018 | JPY | 1,915 | 1,987.5 | 1,900 | 1,982.5 | 1,982.5 | +50 (+2.59%) | 1,473,800 |
23 Feb 2018 | JPY | 2,002.5 | 2,005 | 1,915 | 1,932.5 | 1,932.5 | -77.5 (-3.86%) | 1,329,000 |
22 Feb 2018 | JPY | 2,022.5 | 2,030 | 1,982.5 | 2,010 | 2,010 | 0.0 (0.0%) | 688,000 |
21 Feb 2018 | JPY | 2,057.5 | 2,057.5 | 1,997.5 | 2,010 | 2,010 | -27.5 (-1.35%) | 874,000 |
20 Feb 2018 | JPY | 2,072.5 | 2,077.5 | 2,025 | 2,037.5 | 2,037.5 | -40 (-1.93%) | 534,000 |
19 Feb 2018 | JPY | 2,060 | 2,077.5 | 2,035 | 2,077.5 | 2,077.5 | +30 (+1.47%) | 528,600 |
16 Feb 2018 | JPY | 2,075 | 2,085 | 2,037.5 | 2,047.5 | 2,047.5 | +7.5 (+0.37%) | 686,800 |
15 Feb 2018 | JPY | 2,052.5 | 2,070 | 2,002.5 | 2,040 | 2,040 | +62.5 (+3.16%) | 993,600 |
14 Feb 2018 | JPY | 2,025 | 2,040 | 1,952.5 | 1,977.5 | 1,977.5 | -75 (-3.65%) | 1,033,600 |
13 Feb 2018 | JPY | 2,022.5 | 2,077.5 | 1,997.5 | 2,052.5 | 2,052.5 | +50 (+2.50%) | 944,800 |
12 Feb 2018 | JPY | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | 2,002.5 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,957.5 | 2,005 | 1,940 | 2,002.5 | 2,002.5 | -25 (-1.23%) | 875,000 |
8 Feb 2018 | JPY | 2,027.5 | 2,070 | 2,015 | 2,027.5 | 2,027.5 | +5 (+0.25%) | 885,200 |
7 Feb 2018 | JPY | 2,117.5 | 2,145 | 2,017.5 | 2,022.5 | 2,022.5 | +45 (+2.28%) | 733,200 |
6 Feb 2018 | JPY | 2,012.5 | 2,022.5 | 1,927.5 | 1,977.5 | 1,977.5 | -105 (-5.04%) | 916,600 |
5 Feb 2018 | JPY | 2,067.5 | 2,120 | 2,062.5 | 2,082.5 | 2,082.5 | -32.5 (-1.54%) | 828,400 |
2 Feb 2018 | JPY | 2,115 | 2,132.5 | 2,097.5 | 2,115 | 2,115 | -7.5 (-0.35%) | 542,800 |
1 Feb 2018 | JPY | 2,125 | 2,145 | 2,110 | 2,122.5 | 2,122.5 | +5 (+0.24%) | 579,000 |
31 Jan 2018 | JPY | 2,095 | 2,147.5 | 2,087.5 | 2,117.5 | 2,117.5 | +7.5 (+0.36%) | 540,200 |
30 Jan 2018 | JPY | 2,130 | 2,135 | 2,097.5 | 2,110 | 2,110 | -20 (-0.94%) | 533,400 |
29 Jan 2018 | JPY | 2,152.5 | 2,167.5 | 2,127.5 | 2,130 | 2,130 | +7.5 (+0.35%) | 580,000 |
26 Jan 2018 | JPY | 2,120 | 2,145 | 2,100 | 2,122.5 | 2,122.5 | +37.5 (+1.80%) | 413,400 |
25 Jan 2018 | JPY | 2,122.5 | 2,127.5 | 2,080 | 2,085 | 2,085 | -2.5 (-0.12%) | 594,200 |
24 Jan 2018 | JPY | 2,102.5 | 2,110 | 2,077.5 | 2,087.5 | 2,087.5 | -32.5 (-1.53%) | 696,000 |
23 Jan 2018 | JPY | 2,100 | 2,142.5 | 2,087.5 | 2,120 | 2,120 | +32.5 (+1.56%) | 729,000 |
22 Jan 2018 | JPY | 2,087.5 | 2,087.5 | 2,055 | 2,087.5 | 2,087.5 | +12.5 (+0.60%) | 381,600 |
19 Jan 2018 | JPY | 2,077.5 | 2,100 | 2,072.5 | 2,075 | 2,075 | +5 (+0.24%) | 726,200 |
18 Jan 2018 | JPY | 2,142.5 | 2,150 | 2,067.5 | 2,070 | 2,070 | -37.5 (-1.78%) | 924,600 |
17 Jan 2018 | JPY | 2,090 | 2,137.5 | 2,080 | 2,107.5 | 2,107.5 | +22.5 (+1.08%) | 591,000 |
16 Jan 2018 | JPY | 2,050 | 2,085 | 2,022.5 | 2,085 | 2,085 | +47.5 (+2.33%) | 505,800 |