Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 1,800 | 1,812 | 1,785 | 1,792 | 1,792 | -52 (-2.82%) | 1,690,900 |
1 Mar 2018 | JPY | 1,840 | 1,860 | 1,835 | 1,844 | 1,844 | -5 (-0.27%) | 1,153,700 |
28 Feb 2018 | JPY | 1,900 | 1,905 | 1,847 | 1,849 | 1,849 | -50 (-2.63%) | 1,635,000 |
27 Feb 2018 | JPY | 1,904 | 1,911 | 1,891 | 1,899 | 1,899 | +16 (+0.85%) | 1,443,700 |
26 Feb 2018 | JPY | 1,909 | 1,920 | 1,869 | 1,883 | 1,883 | -21 (-1.10%) | 1,431,700 |
23 Feb 2018 | JPY | 1,859 | 1,916 | 1,859 | 1,904 | 1,904 | +53 (+2.86%) | 1,548,500 |
22 Feb 2018 | JPY | 1,872 | 1,879 | 1,844 | 1,851 | 1,851 | -41 (-2.17%) | 1,177,200 |
21 Feb 2018 | JPY | 1,885 | 1,894 | 1,866 | 1,892 | 1,892 | +16 (+0.85%) | 1,584,300 |
20 Feb 2018 | JPY | 1,865 | 1,883 | 1,851 | 1,876 | 1,876 | +10 (+0.54%) | 1,378,200 |
19 Feb 2018 | JPY | 1,811 | 1,867 | 1,811 | 1,866 | 1,866 | +76 (+4.25%) | 1,829,100 |
16 Feb 2018 | JPY | 1,775 | 1,792 | 1,760 | 1,790 | 1,790 | +18 (+1.02%) | 1,455,600 |
15 Feb 2018 | JPY | 1,753 | 1,786 | 1,753 | 1,772 | 1,772 | +45 (+2.61%) | 2,244,700 |
14 Feb 2018 | JPY | 1,832 | 1,837 | 1,718 | 1,727 | 1,727 | -54 (-3.03%) | 3,262,100 |
13 Feb 2018 | JPY | 1,801 | 1,817 | 1,781 | 1,781 | 1,781 | +6 (+0.34%) | 1,953,300 |
12 Feb 2018 | JPY | 1,775 | 1,775 | 1,775 | 1,775 | 1,775 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,762 | 1,775 | 1,744 | 1,775 | 1,775 | -68 (-3.69%) | 2,271,400 |
8 Feb 2018 | JPY | 1,847 | 1,852 | 1,831 | 1,843 | 1,843 | -4 (-0.22%) | 1,331,200 |
7 Feb 2018 | JPY | 1,896 | 1,911 | 1,846 | 1,847 | 1,847 | 0.0 (0.0%) | 1,908,000 |
6 Feb 2018 | JPY | 1,878 | 1,883 | 1,809 | 1,847 | 1,847 | -111 (-5.67%) | 3,172,900 |
5 Feb 2018 | JPY | 1,955 | 1,966 | 1,936 | 1,958 | 1,958 | -41 (-2.05%) | 1,543,600 |
2 Feb 2018 | JPY | 1,996 | 2,013 | 1,986 | 1,999 | 1,999 | -9 (-0.45%) | 1,060,400 |
1 Feb 2018 | JPY | 2,004 | 2,014 | 1,984 | 2,008 | 2,008 | +25 (+1.26%) | 989,200 |
31 Jan 2018 | JPY | 2,005 | 2,011 | 1,982 | 1,983 | 1,983 | -31 (-1.54%) | 1,452,700 |
30 Jan 2018 | JPY | 2,040 | 2,041 | 2,007 | 2,014 | 2,014 | -38 (-1.85%) | 1,241,900 |
29 Jan 2018 | JPY | 2,070 | 2,072 | 2,049 | 2,052 | 2,052 | -8 (-0.39%) | 762,200 |
26 Jan 2018 | JPY | 2,080 | 2,085 | 2,058 | 2,060 | 2,060 | -20 (-0.96%) | 1,170,200 |
25 Jan 2018 | JPY | 2,113 | 2,117 | 2,070 | 2,080 | 2,080 | -56 (-2.62%) | 1,288,700 |
24 Jan 2018 | JPY | 2,150 | 2,157 | 2,122 | 2,136 | 2,136 | -32 (-1.48%) | 1,062,800 |
23 Jan 2018 | JPY | 2,127 | 2,175 | 2,127 | 2,168 | 2,168 | +45 (+2.12%) | 927,300 |
22 Jan 2018 | JPY | 2,129 | 2,138 | 2,115 | 2,123 | 2,123 | -10 (-0.47%) | 716,100 |