Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | JPY | 1,995 | 2,045 | 1,980 | 2,037.5 | 2,037.5 | +65 (+3.30%) | 507,000 |
12 Jan 2018 | JPY | 1,967.5 | 1,995 | 1,957.5 | 1,972.5 | 1,972.5 | +5 (+0.25%) | 759,800 |
11 Jan 2018 | JPY | 1,982.5 | 2,000 | 1,940 | 1,967.5 | 1,967.5 | -40 (-1.99%) | 940,600 |
10 Jan 2018 | JPY | 2,030 | 2,032.5 | 2,000 | 2,007.5 | 2,007.5 | -22.5 (-1.11%) | 581,800 |
9 Jan 2018 | JPY | 2,100 | 2,105 | 2,007.5 | 2,030 | 2,030 | -50 (-2.40%) | 1,013,200 |
8 Jan 2018 | JPY | 2,080 | 2,080 | 2,080 | 2,080 | 2,080 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,030 | 2,080 | 2,025 | 2,080 | 2,080 | +55 (+2.72%) | 602,000 |
4 Jan 2018 | JPY | 1,975 | 2,040 | 1,960 | 2,025 | 2,025 | +85 (+4.38%) | 622,800 |
3 Jan 2018 | JPY | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,940 | 1,940 | 1,940 | 1,940 | 1,940 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,975 | 1,977.5 | 1,930 | 1,940 | 1,940 | -22.5 (-1.15%) | 297,800 |
28 Dec 2017 | JPY | 1,975 | 1,990 | 1,952.5 | 1,962.5 | 1,962.5 | -15 (-0.76%) | 325,600 |
27 Dec 2017 | JPY | 2,000 | 2,035 | 1,962.5 | 1,977.5 | 1,977.5 | +1,483.75 (+300.51%) | 381,400 |
27 Dec 2017 |
|
|||||||
26 Dec 2017 | JPY | 1,965 | 1,982.5 | 1,957.5 | 1,975 | 1,975 | -2.5 (-0.13%) | 320,800 |
25 Dec 2017 | JPY | 1,970 | 1,985 | 1,962.5 | 1,977.5 | 1,977.5 | +25 (+1.28%) | 276,800 |
22 Dec 2017 | JPY | 1,962.5 | 1,967.5 | 1,942.5 | 1,952.5 | 1,952.5 | -27.5 (-1.39%) | 897,600 |
21 Dec 2017 | JPY | 2,002.5 | 2,012.5 | 1,970 | 1,980 | 1,980 | -17.5 (-0.88%) | 774,000 |
20 Dec 2017 | JPY | 1,957.5 | 2,000 | 1,955 | 1,997.5 | 1,997.5 | +52.5 (+2.70%) | 696,800 |
19 Dec 2017 | JPY | 1,950 | 1,957.5 | 1,937.5 | 1,945 | 1,945 | -25 (-1.27%) | 715,200 |
18 Dec 2017 | JPY | 1,975 | 1,975 | 1,942.5 | 1,970 | 1,970 | +12.5 (+0.64%) | 1,010,400 |
15 Dec 2017 | JPY | 1,922.5 | 1,975 | 1,907.5 | 1,957.5 | 1,957.5 | +35 (+1.82%) | 1,143,200 |
14 Dec 2017 | JPY | 1,910 | 1,930 | 1,902.5 | 1,922.5 | 1,922.5 | +15 (+0.79%) | 675,200 |
13 Dec 2017 | JPY | 1,880 | 1,917.5 | 1,872.5 | 1,907.5 | 1,907.5 | +35 (+1.87%) | 636,400 |
12 Dec 2017 | JPY | 1,885 | 1,897.5 | 1,867.5 | 1,872.5 | 1,872.5 | -30 (-1.58%) | 635,200 |
11 Dec 2017 | JPY | 1,925 | 1,925 | 1,875 | 1,902.5 | 1,902.5 | -12.5 (-0.65%) | 938,000 |
8 Dec 2017 | JPY | 1,885 | 1,915 | 1,867.5 | 1,915 | 1,915 | +35 (+1.86%) | 848,000 |
7 Dec 2017 | JPY | 1,850 | 1,905 | 1,822.5 | 1,880 | 1,880 | +40 (+2.17%) | 770,000 |
6 Dec 2017 | JPY | 1,837.5 | 1,847.5 | 1,830 | 1,840 | 1,840 | -12.5 (-0.67%) | 814,400 |
5 Dec 2017 | JPY | 1,892.5 | 1,910 | 1,850 | 1,852.5 | 1,852.5 | -37.5 (-1.98%) | 754,000 |