Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,128.3334 | 1,140 | 1,124.6666 | 1,132.6666 | 1,132.6666 | +21 (+1.89%) | 5,017,800 |
16 Feb 2018 | JPY | 1,109 | 1,125 | 1,106.6666 | 1,111.6666 | 1,111.6666 | -2.333 (-0.21%) | 7,110,900 |
15 Feb 2018 | JPY | 1,129.3334 | 1,130.6666 | 1,093.6666 | 1,114 | 1,114 | -38 (-3.30%) | 13,039,500 |
14 Feb 2018 | JPY | 1,152 | 1,159.3334 | 1,135 | 1,152 | 1,152 | 0.0 (0.0%) | 7,139,100 |
13 Feb 2018 | JPY | 1,180 | 1,182.3334 | 1,147 | 1,152 | 1,152 | -16.333 (-1.40%) | 5,940,600 |
12 Feb 2018 | JPY | 1,168.3334 | 1,168.3334 | 1,168.3334 | 1,168.3334 | 1,168.3334 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,167 | 1,170 | 1,158 | 1,168.3334 | 1,168.3334 | -29.333 (-2.45%) | 7,178,400 |
8 Feb 2018 | JPY | 1,191 | 1,206.6666 | 1,181.6666 | 1,197.6666 | 1,197.6666 | +17.667 (+1.50%) | 5,918,700 |
7 Feb 2018 | JPY | 1,214 | 1,215.6666 | 1,177.3334 | 1,180 | 1,180 | -15 (-1.26%) | 8,604,000 |
6 Feb 2018 | JPY | 1,194.3334 | 1,197.3334 | 1,172.3334 | 1,195 | 1,195 | -46 (-3.71%) | 9,228,900 |
5 Feb 2018 | JPY | 1,233.6666 | 1,245.3334 | 1,231.6666 | 1,241 | 1,241 | -10.667 (-0.85%) | 4,924,500 |
2 Feb 2018 | JPY | 1,245.6666 | 1,258 | 1,239 | 1,251.6666 | 1,251.6666 | +0.333 (+0.03%) | 3,951,300 |
1 Feb 2018 | JPY | 1,250 | 1,254.6666 | 1,236 | 1,251.3334 | 1,251.3334 | +14.333 (+1.16%) | 5,532,600 |
31 Jan 2018 | JPY | 1,254 | 1,261.6666 | 1,237 | 1,237 | 1,237 | -27.667 (-2.19%) | 7,405,800 |
30 Jan 2018 | JPY | 1,279.6666 | 1,281.6666 | 1,256 | 1,264.6666 | 1,264.6666 | -17 (-1.33%) | 5,686,200 |
29 Jan 2018 | JPY | 1,286.6666 | 1,295.3334 | 1,278.6666 | 1,281.6666 | 1,281.6666 | +0.333 (+0.03%) | 3,219,900 |
26 Jan 2018 | JPY | 1,303.3334 | 1,303.6666 | 1,281 | 1,281.3334 | 1,281.3334 | -18.667 (-1.44%) | 4,819,500 |
25 Jan 2018 | JPY | 1,295.3334 | 1,302.6666 | 1,286.6666 | 1,300 | 1,300 | -9 (-0.69%) | 5,979,600 |
24 Jan 2018 | JPY | 1,305 | 1,315 | 1,303 | 1,309 | 1,309 | -1 (-0.08%) | 5,562,300 |
23 Jan 2018 | JPY | 1,294.6666 | 1,316.3334 | 1,284.6666 | 1,310 | 1,310 | +18 (+1.39%) | 5,237,700 |
22 Jan 2018 | JPY | 1,299.6666 | 1,301.3334 | 1,286.3334 | 1,292 | 1,292 | +27 (+2.13%) | 6,564,900 |
19 Jan 2018 | JPY | 1,260.3334 | 1,270.3334 | 1,252 | 1,265 | 1,265 | +5.667 (+0.45%) | 4,840,500 |
18 Jan 2018 | JPY | 1,287.3334 | 1,296 | 1,259 | 1,259.3334 | 1,259.3334 | -11.333 (-0.89%) | 6,795,300 |
17 Jan 2018 | JPY | 1,274.3334 | 1,276.6666 | 1,264.6666 | 1,270.6666 | 1,270.6666 | -0.333 (-0.03%) | 5,048,400 |
16 Jan 2018 | JPY | 1,265.3334 | 1,276 | 1,264.6666 | 1,271 | 1,271 | +10.667 (+0.85%) | 3,870,000 |
15 Jan 2018 | JPY | 1,260 | 1,274 | 1,257.3334 | 1,260.3334 | 1,260.3334 | +8.667 (+0.69%) | 3,113,700 |
12 Jan 2018 | JPY | 1,262.6666 | 1,272 | 1,246 | 1,251.6666 | 1,251.6666 | -16.667 (-1.31%) | 8,991,300 |
11 Jan 2018 | JPY | 1,267.3334 | 1,279 | 1,262 | 1,268.3334 | 1,268.3334 | -30.667 (-2.36%) | 9,225,600 |
10 Jan 2018 | JPY | 1,297 | 1,309 | 1,294 | 1,299 | 1,299 | +2.667 (+0.21%) | 5,691,000 |
9 Jan 2018 | JPY | 1,313.6666 | 1,313.6666 | 1,285 | 1,296.3334 | 1,296.3334 | -0.667 (-0.05%) | 6,463,500 |