Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 4,025 | 4,070 | 3,885 | 3,995 | 3,995 | -50 (-1.24%) | 43,600 |
16 Feb 2018 | JPY | 3,750 | 4,085 | 3,750 | 4,045 | 4,045 | +375 (+10.22%) | 89,200 |
15 Feb 2018 | JPY | 3,980 | 3,980 | 3,565 | 3,670 | 3,670 | -310 (-7.79%) | 200,800 |
14 Feb 2018 | JPY | 4,010 | 4,115 | 3,975 | 3,980 | 3,980 | -30 (-0.75%) | 47,800 |
13 Feb 2018 | JPY | 4,020 | 4,195 | 4,000 | 4,010 | 4,010 | +70 (+1.78%) | 30,200 |
12 Feb 2018 | JPY | 3,940 | 3,940 | 3,940 | 3,940 | 3,940 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 4,040 | 4,150 | 3,935 | 3,940 | 3,940 | -305 (-7.18%) | 67,200 |
8 Feb 2018 | JPY | 4,200 | 4,290 | 4,170 | 4,245 | 4,245 | +80 (+1.92%) | 15,600 |
7 Feb 2018 | JPY | 4,315 | 4,425 | 4,165 | 4,165 | 4,165 | -80 (-1.88%) | 20,500 |
6 Feb 2018 | JPY | 4,235 | 4,305 | 4,055 | 4,245 | 4,245 | -365 (-7.92%) | 37,000 |
5 Feb 2018 | JPY | 4,595 | 4,715 | 4,570 | 4,610 | 4,610 | -65 (-1.39%) | 30,700 |
2 Feb 2018 | JPY | 4,580 | 4,695 | 4,550 | 4,675 | 4,675 | +85 (+1.85%) | 27,600 |
1 Feb 2018 | JPY | 4,660 | 4,660 | 4,585 | 4,590 | 4,590 | 0.0 (0.0%) | 22,600 |
31 Jan 2018 | JPY | 4,600 | 4,700 | 4,575 | 4,590 | 4,590 | -20 (-0.43%) | 22,700 |
30 Jan 2018 | JPY | 4,700 | 4,750 | 4,595 | 4,610 | 4,610 | -90 (-1.91%) | 27,200 |
29 Jan 2018 | JPY | 4,625 | 4,760 | 4,625 | 4,700 | 4,700 | +75 (+1.62%) | 19,300 |
26 Jan 2018 | JPY | 4,690 | 4,740 | 4,600 | 4,625 | 4,625 | -15 (-0.32%) | 34,900 |
25 Jan 2018 | JPY | 4,570 | 4,660 | 4,560 | 4,640 | 4,640 | +100 (+2.20%) | 33,300 |
24 Jan 2018 | JPY | 4,605 | 4,695 | 4,535 | 4,540 | 4,540 | -95 (-2.05%) | 41,400 |
23 Jan 2018 | JPY | 4,620 | 4,680 | 4,620 | 4,635 | 4,635 | +20 (+0.43%) | 13,100 |
22 Jan 2018 | JPY | 4,675 | 4,700 | 4,555 | 4,615 | 4,615 | -40 (-0.86%) | 30,400 |
19 Jan 2018 | JPY | 4,585 | 4,670 | 4,580 | 4,655 | 4,655 | +65 (+1.42%) | 9,900 |
18 Jan 2018 | JPY | 4,725 | 4,725 | 4,580 | 4,590 | 4,590 | -105 (-2.24%) | 26,900 |
17 Jan 2018 | JPY | 4,745 | 4,750 | 4,660 | 4,695 | 4,695 | -95 (-1.98%) | 27,700 |
16 Jan 2018 | JPY | 4,860 | 4,900 | 4,790 | 4,790 | 4,790 | -10 (-0.21%) | 27,500 |
15 Jan 2018 | JPY | 4,930 | 4,945 | 4,790 | 4,800 | 4,800 | -130 (-2.64%) | 38,800 |
12 Jan 2018 | JPY | 4,895 | 4,955 | 4,870 | 4,930 | 4,930 | +35 (+0.72%) | 110,700 |
11 Jan 2018 | JPY | 4,820 | 4,930 | 4,800 | 4,895 | 4,895 | +10 (+0.20%) | 89,800 |
10 Jan 2018 | JPY | 4,920 | 4,920 | 4,830 | 4,885 | 4,885 | -50 (-1.01%) | 84,200 |
9 Jan 2018 | JPY | 4,940 | 4,975 | 4,860 | 4,935 | 4,935 | +275 (+5.90%) | 333,700 |