Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,230 | 1,255 | 1,230 | 1,248 | 1,248 | +28 (+2.30%) | 155,400 |
16 Feb 2018 | JPY | 1,230 | 1,242 | 1,216 | 1,220 | 1,220 | +2 (+0.16%) | 183,900 |
15 Feb 2018 | JPY | 1,231 | 1,250 | 1,218 | 1,218 | 1,218 | -2 (-0.16%) | 191,800 |
14 Feb 2018 | JPY | 1,258 | 1,271 | 1,214 | 1,220 | 1,220 | -53 (-4.16%) | 201,500 |
13 Feb 2018 | JPY | 1,278 | 1,293 | 1,268 | 1,273 | 1,273 | +25 (+2.00%) | 328,300 |
12 Feb 2018 | JPY | 1,248 | 1,248 | 1,248 | 1,248 | 1,248 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,228 | 1,257 | 1,225 | 1,248 | 1,248 | -32 (-2.50%) | 454,400 |
8 Feb 2018 | JPY | 1,253 | 1,295 | 1,253 | 1,280 | 1,280 | +32 (+2.56%) | 296,900 |
7 Feb 2018 | JPY | 1,315 | 1,321 | 1,248 | 1,248 | 1,248 | -5 (-0.40%) | 355,800 |
6 Feb 2018 | JPY | 1,249 | 1,295 | 1,215 | 1,253 | 1,253 | -62 (-4.71%) | 537,700 |
5 Feb 2018 | JPY | 1,355 | 1,365 | 1,308 | 1,315 | 1,315 | -79 (-5.67%) | 311,900 |
2 Feb 2018 | JPY | 1,404 | 1,414 | 1,388 | 1,394 | 1,394 | -1 (-0.07%) | 290,300 |
1 Feb 2018 | JPY | 1,390 | 1,401 | 1,351 | 1,395 | 1,395 | +81 (+6.16%) | 406,300 |
31 Jan 2018 | JPY | 1,358 | 1,370 | 1,313 | 1,314 | 1,314 | -55 (-4.02%) | 247,200 |
30 Jan 2018 | JPY | 1,418 | 1,420 | 1,367 | 1,369 | 1,369 | -46 (-3.25%) | 447,400 |
29 Jan 2018 | JPY | 1,360 | 1,424 | 1,338 | 1,415 | 1,415 | +115 (+8.85%) | 1,046,900 |
26 Jan 2018 | JPY | 1,280 | 1,308 | 1,250 | 1,300 | 1,300 | -30 (-2.26%) | 706,400 |
25 Jan 2018 | JPY | 1,380 | 1,380 | 1,297 | 1,330 | 1,330 | -20 (-1.48%) | 421,000 |
24 Jan 2018 | JPY | 1,369 | 1,370 | 1,336 | 1,350 | 1,350 | -11 (-0.81%) | 215,300 |
23 Jan 2018 | JPY | 1,335 | 1,391 | 1,331 | 1,361 | 1,361 | +41 (+3.11%) | 428,200 |
22 Jan 2018 | JPY | 1,310 | 1,320 | 1,292 | 1,320 | 1,320 | +36 (+2.80%) | 276,900 |
19 Jan 2018 | JPY | 1,279 | 1,284 | 1,273 | 1,284 | 1,284 | +5 (+0.39%) | 146,000 |
18 Jan 2018 | JPY | 1,298 | 1,317 | 1,279 | 1,279 | 1,279 | -19 (-1.46%) | 146,200 |
17 Jan 2018 | JPY | 1,307 | 1,307 | 1,295 | 1,298 | 1,298 | -14 (-1.07%) | 121,000 |
16 Jan 2018 | JPY | 1,313 | 1,316 | 1,301 | 1,312 | 1,312 | 0.0 (0.0%) | 93,800 |
15 Jan 2018 | JPY | 1,311 | 1,326 | 1,308 | 1,312 | 1,312 | +13 (+1.00%) | 97,500 |
12 Jan 2018 | JPY | 1,303 | 1,314 | 1,297 | 1,299 | 1,299 | -7 (-0.54%) | 151,400 |
11 Jan 2018 | JPY | 1,308 | 1,308 | 1,284 | 1,306 | 1,306 | -7 (-0.53%) | 151,200 |
10 Jan 2018 | JPY | 1,321 | 1,324 | 1,298 | 1,313 | 1,313 | +5 (+0.38%) | 192,100 |
9 Jan 2018 | JPY | 1,306 | 1,318 | 1,300 | 1,308 | 1,308 | +17 (+1.32%) | 150,800 |