Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 4,035 | 4,070 | 3,985 | 4,040 | 4,040 | +40 (+1%) | 39,500 |
16 Feb 2018 | JPY | 3,935 | 4,040 | 3,915 | 4,000 | 4,000 | +90 (+2.30%) | 60,200 |
15 Feb 2018 | JPY | 3,900 | 3,945 | 3,855 | 3,910 | 3,910 | +30 (+0.77%) | 68,500 |
14 Feb 2018 | JPY | 3,865 | 3,965 | 3,845 | 3,880 | 3,880 | +20 (+0.52%) | 74,200 |
13 Feb 2018 | JPY | 3,890 | 3,915 | 3,790 | 3,860 | 3,860 | -10 (-0.26%) | 83,700 |
12 Feb 2018 | JPY | 3,870 | 3,870 | 3,870 | 3,870 | 3,870 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 3,750 | 3,880 | 3,745 | 3,870 | 3,870 | -55 (-1.40%) | 63,900 |
8 Feb 2018 | JPY | 3,900 | 3,975 | 3,900 | 3,925 | 3,925 | +45 (+1.16%) | 50,200 |
7 Feb 2018 | JPY | 4,010 | 4,115 | 3,880 | 3,880 | 3,880 | -60 (-1.52%) | 49,900 |
6 Feb 2018 | JPY | 3,900 | 4,050 | 3,840 | 3,940 | 3,940 | -355 (-8.27%) | 95,200 |
5 Feb 2018 | JPY | 4,420 | 4,420 | 4,275 | 4,295 | 4,295 | -165 (-3.70%) | 72,500 |
2 Feb 2018 | JPY | 4,480 | 4,480 | 4,420 | 4,460 | 4,460 | -20 (-0.45%) | 38,500 |
1 Feb 2018 | JPY | 4,460 | 4,495 | 4,435 | 4,480 | 4,480 | +30 (+0.67%) | 40,100 |
31 Jan 2018 | JPY | 4,450 | 4,530 | 4,450 | 4,450 | 4,450 | -40 (-0.89%) | 50,400 |
30 Jan 2018 | JPY | 4,550 | 4,575 | 4,485 | 4,490 | 4,490 | -75 (-1.64%) | 54,100 |
29 Jan 2018 | JPY | 4,655 | 4,665 | 4,565 | 4,565 | 4,565 | -60 (-1.30%) | 41,800 |
26 Jan 2018 | JPY | 4,555 | 4,705 | 4,555 | 4,625 | 4,625 | +70 (+1.54%) | 95,000 |
25 Jan 2018 | JPY | 4,650 | 4,650 | 4,530 | 4,555 | 4,555 | -130 (-2.77%) | 102,600 |
24 Jan 2018 | JPY | 4,680 | 4,750 | 4,670 | 4,685 | 4,685 | -5 (-0.11%) | 38,600 |
23 Jan 2018 | JPY | 4,655 | 4,720 | 4,650 | 4,690 | 4,690 | +30 (+0.64%) | 38,200 |
22 Jan 2018 | JPY | 4,595 | 4,665 | 4,575 | 4,660 | 4,660 | +40 (+0.87%) | 35,700 |
19 Jan 2018 | JPY | 4,525 | 4,665 | 4,525 | 4,620 | 4,620 | +70 (+1.54%) | 47,800 |
18 Jan 2018 | JPY | 4,690 | 4,710 | 4,550 | 4,550 | 4,550 | -130 (-2.78%) | 95,600 |
17 Jan 2018 | JPY | 4,750 | 4,755 | 4,665 | 4,680 | 4,680 | -115 (-2.40%) | 72,600 |
16 Jan 2018 | JPY | 4,720 | 4,830 | 4,685 | 4,795 | 4,795 | +95 (+2.02%) | 100,700 |
15 Jan 2018 | JPY | 4,575 | 4,700 | 4,545 | 4,700 | 4,700 | +165 (+3.64%) | 66,500 |
12 Jan 2018 | JPY | 4,540 | 4,575 | 4,525 | 4,535 | 4,535 | -25 (-0.55%) | 40,000 |
11 Jan 2018 | JPY | 4,585 | 4,595 | 4,535 | 4,560 | 4,560 | -25 (-0.55%) | 56,400 |
10 Jan 2018 | JPY | 4,635 | 4,660 | 4,580 | 4,585 | 4,585 | -35 (-0.76%) | 48,100 |
9 Jan 2018 | JPY | 4,700 | 4,705 | 4,610 | 4,620 | 4,620 | -90 (-1.91%) | 93,600 |