Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2018 | JPY | 1,168.5 | 1,168.5 | 1,150.5 | 1,155.5 | 1,155.5 | +5.5 (+0.48%) | 1,182,600 |
22 Feb 2018 | JPY | 1,149.5 | 1,150.5 | 1,135.5 | 1,150 | 1,150 | +5 (+0.44%) | 943,200 |
21 Feb 2018 | JPY | 1,145.5 | 1,153 | 1,134.5 | 1,145 | 1,145 | -5 (-0.43%) | 1,500,200 |
20 Feb 2018 | JPY | 1,172.5 | 1,172.5 | 1,147.5 | 1,150 | 1,150 | -21.5 (-1.84%) | 1,286,600 |
19 Feb 2018 | JPY | 1,175 | 1,185 | 1,162 | 1,171.5 | 1,171.5 | +9.5 (+0.82%) | 1,864,400 |
16 Feb 2018 | JPY | 1,144 | 1,166.5 | 1,125.5 | 1,162 | 1,162 | +37 (+3.29%) | 2,379,200 |
15 Feb 2018 | JPY | 1,107 | 1,132 | 1,096 | 1,125 | 1,125 | +28 (+2.55%) | 1,462,200 |
14 Feb 2018 | JPY | 1,115 | 1,124.5 | 1,088 | 1,097 | 1,097 | -16.5 (-1.48%) | 1,779,200 |
13 Feb 2018 | JPY | 1,159 | 1,163.5 | 1,108.5 | 1,113.5 | 1,113.5 | -12.5 (-1.11%) | 2,676,000 |
12 Feb 2018 | JPY | 1,126 | 1,126 | 1,126 | 1,126 | 1,126 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,075 | 1,126.5 | 1,075 | 1,126 | 1,126 | +2 (+0.18%) | 3,062,000 |
8 Feb 2018 | JPY | 1,145 | 1,157 | 1,121.5 | 1,124 | 1,124 | -12 (-1.06%) | 2,588,600 |
7 Feb 2018 | JPY | 1,205 | 1,208.5 | 1,133 | 1,136 | 1,136 | +6 (+0.53%) | 4,789,800 |
6 Feb 2018 | JPY | 1,126 | 1,169.5 | 1,095.5 | 1,130 | 1,130 | -84 (-6.92%) | 6,841,800 |
5 Feb 2018 | JPY | 1,259.5 | 1,275.5 | 1,212.5 | 1,214 | 1,214 | -111.5 (-8.41%) | 8,323,400 |
2 Feb 2018 | JPY | 1,315 | 1,337.5 | 1,277.5 | 1,325.5 | 1,325.5 | +17.5 (+1.34%) | 5,656,600 |
1 Feb 2018 | JPY | 1,254 | 1,317.5 | 1,252.5 | 1,308 | 1,308 | +43 (+3.40%) | 6,788,800 |
31 Jan 2018 | JPY | 1,216.5 | 1,275 | 1,216 | 1,265 | 1,265 | +48.5 (+3.99%) | 6,932,200 |
30 Jan 2018 | JPY | 1,200 | 1,233.5 | 1,189 | 1,216.5 | 1,216.5 | +7 (+0.58%) | 26,136,600 |
29 Jan 2018 | JPY | 1,221 | 1,231 | 1,209.5 | 1,209.5 | 1,209.5 | -5.5 (-0.45%) | 3,365,600 |
26 Jan 2018 | JPY | 1,213 | 1,223 | 1,203 | 1,215 | 1,215 | +13 (+1.08%) | 3,303,800 |
25 Jan 2018 | JPY | 1,180 | 1,209.5 | 1,178 | 1,202 | 1,202 | +3.5 (+0.29%) | 3,516,000 |
24 Jan 2018 | JPY | 1,206 | 1,210.5 | 1,185.5 | 1,198.5 | 1,198.5 | -11.5 (-0.95%) | 4,311,800 |
23 Jan 2018 | JPY | 1,215.5 | 1,228 | 1,209.5 | 1,210 | 1,210 | -2.5 (-0.21%) | 3,355,000 |
22 Jan 2018 | JPY | 1,215.5 | 1,230.5 | 1,206 | 1,212.5 | 1,212.5 | -22 (-1.78%) | 4,510,400 |
19 Jan 2018 | JPY | 1,219.5 | 1,235 | 1,205.5 | 1,234.5 | 1,234.5 | +29.5 (+2.45%) | 3,002,200 |
18 Jan 2018 | JPY | 1,240 | 1,250 | 1,197.5 | 1,205 | 1,205 | -27 (-2.19%) | 4,457,400 |
17 Jan 2018 | JPY | 1,242.5 | 1,255 | 1,226 | 1,232 | 1,232 | -15.5 (-1.24%) | 4,133,000 |
16 Jan 2018 | JPY | 1,249 | 1,249.5 | 1,237.5 | 1,247.5 | 1,247.5 | +14.5 (+1.18%) | 4,968,400 |
15 Jan 2018 | JPY | 1,248 | 1,250 | 1,219 | 1,233 | 1,233 | +3 (+0.24%) | 5,713,800 |