Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | JPY | 2,148 | 2,150 | 2,125 | 2,133 | 2,133 | -15 (-0.70%) | 1,063,000 |
18 Jan 2018 | JPY | 2,190 | 2,198 | 2,144 | 2,148 | 2,148 | -23 (-1.06%) | 960,200 |
17 Jan 2018 | JPY | 2,150 | 2,173 | 2,132 | 2,171 | 2,171 | +5 (+0.23%) | 899,900 |
16 Jan 2018 | JPY | 2,167 | 2,174 | 2,157 | 2,166 | 2,166 | -9 (-0.41%) | 506,700 |
15 Jan 2018 | JPY | 2,189 | 2,206 | 2,166 | 2,175 | 2,175 | +1 (+0.05%) | 647,900 |
12 Jan 2018 | JPY | 2,221 | 2,230 | 2,167 | 2,174 | 2,174 | -40 (-1.81%) | 1,378,700 |
11 Jan 2018 | JPY | 2,182 | 2,215 | 2,175 | 2,214 | 2,214 | +9 (+0.41%) | 971,000 |
10 Jan 2018 | JPY | 2,154 | 2,212 | 2,154 | 2,205 | 2,205 | +59 (+2.75%) | 1,139,400 |
9 Jan 2018 | JPY | 2,140 | 2,156 | 2,130 | 2,146 | 2,146 | +17 (+0.80%) | 1,240,900 |
8 Jan 2018 | JPY | 2,129 | 2,129 | 2,129 | 2,129 | 2,129 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,140 | 2,140 | 2,115 | 2,129 | 2,129 | +9 (+0.42%) | 895,400 |
4 Jan 2018 | JPY | 2,079 | 2,122 | 2,074 | 2,120 | 2,120 | +70 (+3.41%) | 1,291,400 |
3 Jan 2018 | JPY | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,050 | 2,050 | 2,050 | 2,050 | 2,050 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,049 | 2,058 | 2,045 | 2,050 | 2,050 | +5 (+0.24%) | 598,300 |
28 Dec 2017 | JPY | 2,063 | 2,065 | 2,038 | 2,045 | 2,045 | -18 (-0.87%) | 863,400 |
27 Dec 2017 | JPY | 2,050 | 2,073 | 2,047 | 2,063 | 2,063 | +30 (+1.48%) | 786,000 |
26 Dec 2017 | JPY | 2,049 | 2,051 | 2,031 | 2,033 | 2,033 | -11 (-0.54%) | 435,800 |
25 Dec 2017 | JPY | 2,065 | 2,065 | 2,041 | 2,044 | 2,044 | -1 (-0.05%) | 685,500 |
22 Dec 2017 | JPY | 2,040 | 2,067 | 2,040 | 2,045 | 2,045 | -6 (-0.29%) | 833,600 |
21 Dec 2017 | JPY | 2,060 | 2,070 | 2,045 | 2,051 | 2,051 | -15 (-0.73%) | 844,000 |
20 Dec 2017 | JPY | 2,050 | 2,075 | 2,045 | 2,066 | 2,066 | +16 (+0.78%) | 1,081,100 |
19 Dec 2017 | JPY | 2,047 | 2,059 | 2,038 | 2,050 | 2,050 | +3 (+0.15%) | 617,800 |
18 Dec 2017 | JPY | 2,049 | 2,055 | 2,031 | 2,047 | 2,047 | +22 (+1.09%) | 908,500 |
15 Dec 2017 | JPY | 2,049 | 2,051 | 2,018 | 2,025 | 2,025 | -50 (-2.41%) | 1,321,400 |
14 Dec 2017 | JPY | 2,090 | 2,093 | 2,070 | 2,075 | 2,075 | -32 (-1.52%) | 757,200 |
13 Dec 2017 | JPY | 2,122 | 2,128 | 2,092 | 2,107 | 2,107 | 0.0 (0.0%) | 1,148,800 |
12 Dec 2017 | JPY | 2,102 | 2,113 | 2,096 | 2,107 | 2,107 | -1 (-0.05%) | 903,700 |
11 Dec 2017 | JPY | 2,114 | 2,126 | 2,099 | 2,108 | 2,108 | +13 (+0.62%) | 1,180,100 |