Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,381 | 1,401.6666 | 1,374 | 1,390 | 1,390 | +20 (+1.46%) | 3,153,000 |
16 Feb 2018 | JPY | 1,345.3334 | 1,381.6666 | 1,340 | 1,370 | 1,370 | +27 (+2.01%) | 5,657,400 |
15 Feb 2018 | JPY | 1,378 | 1,384.3334 | 1,337 | 1,343 | 1,343 | +11.667 (+0.88%) | 4,635,000 |
14 Feb 2018 | JPY | 1,340.3334 | 1,351.6666 | 1,307.3334 | 1,331.3334 | 1,331.3334 | -12 (-0.89%) | 4,596,300 |
13 Feb 2018 | JPY | 1,366.6666 | 1,380 | 1,337.6666 | 1,343.3334 | 1,343.3334 | -15 (-1.10%) | 4,569,300 |
12 Feb 2018 | JPY | 1,358.3334 | 1,358.3334 | 1,358.3334 | 1,358.3334 | 1,358.3334 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,341 | 1,359.3334 | 1,333.6666 | 1,358.3334 | 1,358.3334 | -29.333 (-2.11%) | 5,278,200 |
8 Feb 2018 | JPY | 1,395.3334 | 1,402 | 1,372.3334 | 1,387.6666 | 1,387.6666 | +3.667 (+0.26%) | 4,813,500 |
7 Feb 2018 | JPY | 1,417.6666 | 1,436 | 1,381 | 1,384 | 1,384 | -0.333 (-0.02%) | 6,416,100 |
6 Feb 2018 | JPY | 1,383.6666 | 1,399.3334 | 1,346.3334 | 1,384.3334 | 1,384.3334 | -61.667 (-4.26%) | 6,956,400 |
5 Feb 2018 | JPY | 1,439.6666 | 1,449.6666 | 1,427.3334 | 1,446 | 1,446 | -17 (-1.16%) | 4,188,000 |
2 Feb 2018 | JPY | 1,462.6666 | 1,471.3334 | 1,453 | 1,463 | 1,463 | -9 (-0.61%) | 4,166,400 |
1 Feb 2018 | JPY | 1,467.3334 | 1,486 | 1,453 | 1,472 | 1,472 | +16.667 (+1.15%) | 3,533,100 |
31 Jan 2018 | JPY | 1,469 | 1,483 | 1,454.6666 | 1,455.3334 | 1,455.3334 | -29.333 (-1.98%) | 6,153,000 |
30 Jan 2018 | JPY | 1,509.3334 | 1,518.6666 | 1,475.3334 | 1,484.6666 | 1,484.6666 | -39.667 (-2.60%) | 7,687,200 |
29 Jan 2018 | JPY | 1,544.6666 | 1,545.3334 | 1,520 | 1,524.3334 | 1,524.3334 | -15.333 (-1.00%) | 3,307,800 |
26 Jan 2018 | JPY | 1,576.6666 | 1,577.6666 | 1,532.6666 | 1,539.6666 | 1,539.6666 | -31.333 (-1.99%) | 3,867,600 |
25 Jan 2018 | JPY | 1,585 | 1,585.6666 | 1,567 | 1,571 | 1,571 | -18 (-1.13%) | 2,768,400 |
24 Jan 2018 | JPY | 1,586 | 1,593.3334 | 1,581.3334 | 1,589 | 1,589 | +5.333 (+0.34%) | 2,845,800 |
23 Jan 2018 | JPY | 1,566.3334 | 1,588.6666 | 1,557.6666 | 1,583.6666 | 1,583.6666 | +30.667 (+1.97%) | 3,476,100 |
22 Jan 2018 | JPY | 1,553.3334 | 1,556.6666 | 1,538.6666 | 1,553 | 1,553 | +19.333 (+1.26%) | 5,702,700 |
19 Jan 2018 | JPY | 1,514.3334 | 1,535 | 1,510.6666 | 1,533.6666 | 1,533.6666 | +29.667 (+1.97%) | 3,522,600 |
18 Jan 2018 | JPY | 1,535.6666 | 1,540.6666 | 1,498.6666 | 1,504 | 1,504 | -22 (-1.44%) | 3,244,500 |
17 Jan 2018 | JPY | 1,507 | 1,531.3334 | 1,504.3334 | 1,526 | 1,526 | +13.667 (+0.90%) | 3,027,900 |
16 Jan 2018 | JPY | 1,511.3334 | 1,516 | 1,506.3334 | 1,512.3334 | 1,512.3334 | +5.333 (+0.35%) | 1,475,100 |
15 Jan 2018 | JPY | 1,510 | 1,525 | 1,505 | 1,507 | 1,507 | +6.333 (+0.42%) | 1,927,200 |
12 Jan 2018 | JPY | 1,510.3334 | 1,517.3334 | 1,495.6666 | 1,500.6666 | 1,500.6666 | -10.667 (-0.71%) | 3,363,300 |
11 Jan 2018 | JPY | 1,513.6666 | 1,524.3334 | 1,501.3334 | 1,511.3334 | 1,511.3334 | -9 (-0.59%) | 2,986,800 |
10 Jan 2018 | JPY | 1,513.3334 | 1,529.6666 | 1,513.3334 | 1,520.3334 | 1,520.3334 | +7.333 (+0.48%) | 3,801,000 |
9 Jan 2018 | JPY | 1,516 | 1,516.6666 | 1,499.3334 | 1,513 | 1,513 | +5.667 (+0.38%) | 5,219,400 |