Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | JPY | 2,188 | 2,215 | 2,171 | 2,212 | 2,212 | +40 (+1.84%) | 709,200 |
18 Jan 2018 | JPY | 2,215 | 2,215 | 2,161 | 2,172 | 2,172 | -28 (-1.27%) | 1,072,700 |
17 Jan 2018 | JPY | 2,192 | 2,202 | 2,179 | 2,200 | 2,200 | -5 (-0.23%) | 692,700 |
16 Jan 2018 | JPY | 2,220 | 2,227 | 2,197 | 2,205 | 2,205 | +3 (+0.14%) | 819,600 |
15 Jan 2018 | JPY | 2,191 | 2,211 | 2,189 | 2,202 | 2,202 | +21 (+0.96%) | 755,500 |
12 Jan 2018 | JPY | 2,178 | 2,192 | 2,161 | 2,181 | 2,181 | 0.0 (0.0%) | 794,700 |
11 Jan 2018 | JPY | 2,168 | 2,181 | 2,143 | 2,181 | 2,181 | +2 (+0.09%) | 1,015,900 |
10 Jan 2018 | JPY | 2,175 | 2,182 | 2,158 | 2,179 | 2,179 | -8 (-0.37%) | 1,114,400 |
9 Jan 2018 | JPY | 2,183 | 2,188 | 2,157 | 2,187 | 2,187 | +10 (+0.46%) | 1,312,600 |
8 Jan 2018 | JPY | 2,177 | 2,177 | 2,177 | 2,177 | 2,177 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,159 | 2,181 | 2,146 | 2,177 | 2,177 | +24 (+1.11%) | 1,333,100 |
4 Jan 2018 | JPY | 2,157 | 2,166 | 2,114 | 2,153 | 2,153 | +22 (+1.03%) | 2,194,000 |
3 Jan 2018 | JPY | 2,131 | 2,131 | 2,131 | 2,131 | 2,131 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,131 | 2,131 | 2,131 | 2,131 | 2,131 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,131 | 2,131 | 2,131 | 2,131 | 2,131 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,083 | 2,139 | 2,079 | 2,131 | 2,131 | +48 (+2.30%) | 1,550,600 |
28 Dec 2017 | JPY | 2,090 | 2,107 | 2,079 | 2,083 | 2,083 | -11 (-0.53%) | 1,115,100 |
27 Dec 2017 | JPY | 2,070 | 2,101 | 2,066 | 2,094 | 2,094 | +30 (+1.45%) | 889,000 |
26 Dec 2017 | JPY | 2,046 | 2,079 | 2,046 | 2,064 | 2,064 | +5 (+0.24%) | 557,000 |
25 Dec 2017 | JPY | 2,041 | 2,065 | 2,041 | 2,059 | 2,059 | +21 (+1.03%) | 538,600 |
22 Dec 2017 | JPY | 2,037 | 2,044 | 2,023 | 2,038 | 2,038 | +6 (+0.30%) | 1,261,500 |
21 Dec 2017 | JPY | 2,050 | 2,055 | 2,027 | 2,032 | 2,032 | -18 (-0.88%) | 907,700 |
20 Dec 2017 | JPY | 2,056 | 2,059 | 2,042 | 2,050 | 2,050 | -10 (-0.49%) | 1,086,300 |
19 Dec 2017 | JPY | 2,113 | 2,114 | 2,056 | 2,060 | 2,060 | -60 (-2.83%) | 1,083,600 |
18 Dec 2017 | JPY | 2,145 | 2,145 | 2,116 | 2,120 | 2,120 | -1 (-0.05%) | 1,095,200 |
15 Dec 2017 | JPY | 2,101 | 2,133 | 2,101 | 2,121 | 2,121 | +6 (+0.28%) | 1,577,100 |
14 Dec 2017 | JPY | 2,120 | 2,133 | 2,112 | 2,115 | 2,115 | +10 (+0.48%) | 1,626,800 |
13 Dec 2017 | JPY | 2,142 | 2,148 | 2,088 | 2,105 | 2,105 | +3 (+0.14%) | 1,680,400 |
12 Dec 2017 | JPY | 2,117 | 2,126 | 2,097 | 2,102 | 2,102 | -15 (-0.71%) | 918,400 |
11 Dec 2017 | JPY | 2,122 | 2,122 | 2,082 | 2,117 | 2,117 | -5 (-0.24%) | 1,028,300 |