Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 1,600 | 1,621 | 1,591 | 1,610 | 1,610 | -19 (-1.17%) | 1,261,600 |
1 Mar 2018 | JPY | 1,647 | 1,650 | 1,619 | 1,629 | 1,629 | -34 (-2.04%) | 1,484,600 |
28 Feb 2018 | JPY | 1,704 | 1,715 | 1,659 | 1,663 | 1,663 | -57 (-3.31%) | 1,285,100 |
27 Feb 2018 | JPY | 1,722 | 1,730 | 1,704 | 1,720 | 1,720 | -2 (-0.12%) | 960,800 |
26 Feb 2018 | JPY | 1,707 | 1,726 | 1,693 | 1,722 | 1,722 | +31 (+1.83%) | 756,500 |
23 Feb 2018 | JPY | 1,662 | 1,700 | 1,659 | 1,691 | 1,691 | +33 (+1.99%) | 971,500 |
22 Feb 2018 | JPY | 1,689 | 1,689 | 1,651 | 1,658 | 1,658 | -49 (-2.87%) | 941,700 |
21 Feb 2018 | JPY | 1,737 | 1,737 | 1,702 | 1,707 | 1,707 | -30 (-1.73%) | 1,506,000 |
20 Feb 2018 | JPY | 1,736 | 1,745 | 1,720 | 1,737 | 1,737 | +2 (+0.12%) | 905,800 |
19 Feb 2018 | JPY | 1,716 | 1,738 | 1,714 | 1,735 | 1,735 | +38 (+2.24%) | 921,600 |
16 Feb 2018 | JPY | 1,697 | 1,711 | 1,686 | 1,697 | 1,697 | -4 (-0.24%) | 1,112,300 |
15 Feb 2018 | JPY | 1,684 | 1,717 | 1,679 | 1,701 | 1,701 | +28 (+1.67%) | 1,253,000 |
14 Feb 2018 | JPY | 1,658 | 1,692 | 1,657 | 1,673 | 1,673 | +17 (+1.03%) | 1,477,200 |
13 Feb 2018 | JPY | 1,665 | 1,685 | 1,653 | 1,656 | 1,656 | +6 (+0.36%) | 1,519,000 |
12 Feb 2018 | JPY | 1,650 | 1,650 | 1,650 | 1,650 | 1,650 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,631 | 1,653 | 1,621 | 1,650 | 1,650 | -30 (-1.79%) | 1,847,700 |
8 Feb 2018 | JPY | 1,693 | 1,704 | 1,665 | 1,680 | 1,680 | -8 (-0.47%) | 1,691,000 |
7 Feb 2018 | JPY | 1,734 | 1,761 | 1,685 | 1,688 | 1,688 | -6 (-0.35%) | 2,015,100 |
6 Feb 2018 | JPY | 1,680 | 1,728 | 1,642 | 1,694 | 1,694 | -8 (-0.47%) | 3,191,000 |
5 Feb 2018 | JPY | 1,699 | 1,718 | 1,684 | 1,702 | 1,702 | -37 (-2.13%) | 1,374,900 |
2 Feb 2018 | JPY | 1,742 | 1,748 | 1,727 | 1,739 | 1,739 | -16 (-0.91%) | 1,059,400 |
1 Feb 2018 | JPY | 1,765 | 1,768 | 1,741 | 1,755 | 1,755 | +4 (+0.23%) | 1,149,600 |
31 Jan 2018 | JPY | 1,775 | 1,791 | 1,747 | 1,751 | 1,751 | -33 (-1.85%) | 1,702,900 |
30 Jan 2018 | JPY | 1,811 | 1,813 | 1,772 | 1,784 | 1,784 | -29 (-1.60%) | 1,328,300 |
29 Jan 2018 | JPY | 1,830 | 1,846 | 1,812 | 1,813 | 1,813 | -15 (-0.82%) | 782,800 |
26 Jan 2018 | JPY | 1,826 | 1,858 | 1,817 | 1,828 | 1,828 | -1 (-0.05%) | 1,329,500 |
25 Jan 2018 | JPY | 1,829 | 1,840 | 1,815 | 1,829 | 1,829 | -17 (-0.92%) | 1,283,500 |
24 Jan 2018 | JPY | 1,802 | 1,853 | 1,802 | 1,846 | 1,846 | +52 (+2.90%) | 1,995,700 |
23 Jan 2018 | JPY | 1,764 | 1,795 | 1,759 | 1,794 | 1,794 | +35 (+1.99%) | 1,562,500 |
22 Jan 2018 | JPY | 1,756 | 1,765 | 1,739 | 1,759 | 1,759 | +12 (+0.69%) | 1,042,900 |