Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | JPY | 3,900 | 3,954 | 3,893 | 3,933 | 3,933 | +58 (+1.50%) | 1,309,000 |
22 Feb 2018 | JPY | 3,916 | 3,916 | 3,850 | 3,875 | 3,875 | -57 (-1.45%) | 1,338,000 |
21 Feb 2018 | JPY | 3,958 | 3,987 | 3,907 | 3,932 | 3,932 | -8 (-0.20%) | 1,686,000 |
20 Feb 2018 | JPY | 4,022 | 4,026 | 3,918 | 3,940 | 3,940 | -49 (-1.23%) | 1,542,000 |
19 Feb 2018 | JPY | 3,931 | 4,009 | 3,931 | 3,989 | 3,989 | +99 (+2.54%) | 1,526,000 |
16 Feb 2018 | JPY | 3,871 | 3,925 | 3,860 | 3,890 | 3,890 | +33 (+0.86%) | 1,373,000 |
15 Feb 2018 | JPY | 3,830 | 3,891 | 3,821 | 3,857 | 3,857 | +62 (+1.63%) | 1,750,000 |
14 Feb 2018 | JPY | 3,858 | 3,878 | 3,770 | 3,795 | 3,795 | +7 (+0.18%) | 2,288,000 |
13 Feb 2018 | JPY | 3,875 | 3,890 | 3,782 | 3,788 | 3,788 | -25 (-0.66%) | 2,121,000 |
12 Feb 2018 | JPY | 3,813 | 3,813 | 3,813 | 3,813 | 3,813 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 3,731 | 3,819 | 3,729 | 3,813 | 3,813 | -72 (-1.85%) | 2,879,000 |
8 Feb 2018 | JPY | 3,897 | 3,917 | 3,852 | 3,885 | 3,885 | +16 (+0.41%) | 1,963,000 |
7 Feb 2018 | JPY | 4,000 | 4,075 | 3,863 | 3,869 | 3,869 | -30 (-0.77%) | 2,640,000 |
6 Feb 2018 | JPY | 3,917 | 3,939 | 3,821 | 3,899 | 3,899 | -186 (-4.55%) | 3,491,000 |
5 Feb 2018 | JPY | 4,120 | 4,127 | 4,049 | 4,085 | 4,085 | -119 (-2.83%) | 1,600,000 |
2 Feb 2018 | JPY | 4,208 | 4,221 | 4,145 | 4,204 | 4,204 | -12 (-0.28%) | 1,626,000 |
1 Feb 2018 | JPY | 4,218 | 4,220 | 4,173 | 4,216 | 4,216 | +30 (+0.72%) | 1,409,000 |
31 Jan 2018 | JPY | 4,216 | 4,231 | 4,163 | 4,186 | 4,186 | -67 (-1.58%) | 2,365,000 |
30 Jan 2018 | JPY | 4,266 | 4,284 | 4,214 | 4,253 | 4,253 | -31 (-0.72%) | 1,667,000 |
29 Jan 2018 | JPY | 4,322 | 4,349 | 4,280 | 4,284 | 4,284 | -42 (-0.97%) | 1,212,000 |
26 Jan 2018 | JPY | 4,344 | 4,349 | 4,317 | 4,326 | 4,326 | -22 (-0.51%) | 1,358,000 |
25 Jan 2018 | JPY | 4,357 | 4,402 | 4,315 | 4,348 | 4,348 | -12 (-0.28%) | 1,995,000 |
24 Jan 2018 | JPY | 4,288 | 4,364 | 4,285 | 4,360 | 4,360 | +72 (+1.68%) | 2,280,000 |
23 Jan 2018 | JPY | 4,221 | 4,326 | 4,221 | 4,288 | 4,288 | +93 (+2.22%) | 2,106,000 |
22 Jan 2018 | JPY | 4,200 | 4,209 | 4,169 | 4,195 | 4,195 | +11 (+0.26%) | 966,000 |
19 Jan 2018 | JPY | 4,163 | 4,209 | 4,163 | 4,184 | 4,184 | +33 (+0.79%) | 1,367,000 |
18 Jan 2018 | JPY | 4,226 | 4,235 | 4,129 | 4,151 | 4,151 | -42 (-1.00%) | 2,292,000 |
17 Jan 2018 | JPY | 4,215 | 4,245 | 4,191 | 4,193 | 4,193 | -52 (-1.22%) | 1,668,000 |
16 Jan 2018 | JPY | 4,270 | 4,298 | 4,235 | 4,245 | 4,245 | +32 (+0.76%) | 2,012,000 |
15 Jan 2018 | JPY | 4,176 | 4,235 | 4,162 | 4,213 | 4,213 | +51 (+1.23%) | 1,538,000 |