Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,945 | 1,977 | 1,918 | 1,975 | 1,975 | +68 (+3.57%) | 48,700 |
16 Feb 2018 | JPY | 1,875 | 1,934 | 1,872 | 1,907 | 1,907 | +55 (+2.97%) | 46,000 |
15 Feb 2018 | JPY | 1,845 | 1,873 | 1,824 | 1,852 | 1,852 | +26 (+1.42%) | 50,700 |
14 Feb 2018 | JPY | 1,902 | 1,916 | 1,800 | 1,826 | 1,826 | -77 (-4.05%) | 134,400 |
13 Feb 2018 | JPY | 1,958 | 1,958 | 1,898 | 1,903 | 1,903 | -24 (-1.25%) | 86,200 |
12 Feb 2018 | JPY | 1,927 | 1,927 | 1,927 | 1,927 | 1,927 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,893 | 1,932 | 1,891 | 1,927 | 1,927 | -54 (-2.73%) | 67,800 |
8 Feb 2018 | JPY | 1,962 | 1,995 | 1,946 | 1,981 | 1,981 | +19 (+0.97%) | 63,700 |
7 Feb 2018 | JPY | 1,949 | 2,012 | 1,940 | 1,962 | 1,962 | +71 (+3.75%) | 69,100 |
6 Feb 2018 | JPY | 1,928 | 1,945 | 1,850 | 1,891 | 1,891 | -175 (-8.47%) | 130,100 |
5 Feb 2018 | JPY | 2,077 | 2,087 | 2,028 | 2,066 | 2,066 | -10 (-0.48%) | 110,900 |
2 Feb 2018 | JPY | 2,097 | 2,097 | 2,065 | 2,076 | 2,076 | +23 (+1.12%) | 83,300 |
1 Feb 2018 | JPY | 2,054 | 2,068 | 2,043 | 2,053 | 2,053 | +16 (+0.79%) | 42,300 |
31 Jan 2018 | JPY | 2,031 | 2,079 | 2,030 | 2,037 | 2,037 | +2 (+0.10%) | 94,000 |
30 Jan 2018 | JPY | 2,088 | 2,088 | 2,028 | 2,035 | 2,035 | -60 (-2.86%) | 65,900 |
29 Jan 2018 | JPY | 2,100 | 2,104 | 2,070 | 2,095 | 2,095 | +14 (+0.67%) | 50,000 |
26 Jan 2018 | JPY | 2,052 | 2,099 | 2,052 | 2,081 | 2,081 | +23 (+1.12%) | 64,600 |
25 Jan 2018 | JPY | 2,100 | 2,100 | 2,051 | 2,058 | 2,058 | -62 (-2.92%) | 46,300 |
24 Jan 2018 | JPY | 2,092 | 2,133 | 2,092 | 2,120 | 2,120 | +36 (+1.73%) | 100,800 |
23 Jan 2018 | JPY | 2,077 | 2,092 | 2,073 | 2,084 | 2,084 | +8 (+0.39%) | 23,600 |
22 Jan 2018 | JPY | 2,112 | 2,113 | 2,067 | 2,076 | 2,076 | -31 (-1.47%) | 33,000 |
19 Jan 2018 | JPY | 2,094 | 2,112 | 2,089 | 2,107 | 2,107 | +38 (+1.84%) | 65,100 |
18 Jan 2018 | JPY | 2,100 | 2,115 | 2,065 | 2,069 | 2,069 | -7 (-0.34%) | 48,000 |
17 Jan 2018 | JPY | 2,066 | 2,096 | 2,066 | 2,076 | 2,076 | -10 (-0.48%) | 32,800 |
16 Jan 2018 | JPY | 2,075 | 2,093 | 2,064 | 2,086 | 2,086 | -1 (-0.05%) | 25,000 |
15 Jan 2018 | JPY | 2,100 | 2,109 | 2,085 | 2,087 | 2,087 | -10 (-0.48%) | 34,800 |
12 Jan 2018 | JPY | 2,127 | 2,151 | 2,092 | 2,097 | 2,097 | -57 (-2.65%) | 57,000 |
11 Jan 2018 | JPY | 2,103 | 2,158 | 2,101 | 2,154 | 2,154 | +45 (+2.13%) | 88,200 |
10 Jan 2018 | JPY | 2,119 | 2,144 | 2,102 | 2,109 | 2,109 | -9 (-0.42%) | 67,900 |
9 Jan 2018 | JPY | 2,141 | 2,142 | 2,108 | 2,118 | 2,118 | -5 (-0.24%) | 31,300 |