Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | JPY | 1,457.5 | 1,490 | 1,365 | 1,392.5 | 1,392.5 | -107.5 (-7.17%) | 293,600 |
10 Jan 2018 | JPY | 1,400 | 1,672.5 | 1,390 | 1,500 | 1,500 | +77.5 (+5.45%) | 986,000 |
9 Jan 2018 | JPY | 1,265 | 1,422.5 | 1,248.75 | 1,422.5 | 1,422.5 | +176.25 (+14.14%) | 320,800 |
8 Jan 2018 | JPY | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 1,246.25 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,207.5 | 1,257.5 | 1,193.75 | 1,246.25 | 1,246.25 | +32.5 (+2.68%) | 125,600 |
4 Jan 2018 | JPY | 1,162.5 | 1,280 | 1,136.25 | 1,213.75 | 1,213.75 | +60 (+5.20%) | 227,600 |
3 Jan 2018 | JPY | 1,153.75 | 1,153.75 | 1,153.75 | 1,153.75 | 1,153.75 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,153.75 | 1,153.75 | 1,153.75 | 1,153.75 | 1,153.75 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,153.75 | 1,153.75 | 1,153.75 | 1,153.75 | 1,153.75 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,150 | 1,187.5 | 1,120 | 1,153.75 | 1,153.75 | +12.5 (+1.10%) | 76,000 |
28 Dec 2017 | JPY | 1,178.75 | 1,185 | 1,117.5 | 1,141.25 | 1,141.25 | -25 (-2.14%) | 136,000 |
27 Dec 2017 | JPY | 1,062.5 | 1,187.5 | 1,053.75 | 1,166.25 | 1,166.25 | +125 (+12.00%) | 302,800 |
26 Dec 2017 | JPY | 1,007.5 | 1,067.5 | 1,003.75 | 1,041.25 | 1,041.25 | +33.75 (+3.35%) | 106,400 |
25 Dec 2017 | JPY | 1,041.25 | 1,050 | 1,002.5 | 1,007.5 | 1,007.5 | -31.25 (-3.01%) | 85,600 |
22 Dec 2017 | JPY | 1,042.5 | 1,080 | 1,022.5 | 1,038.75 | 1,038.75 | -3.75 (-0.36%) | 144,400 |
21 Dec 2017 | JPY | 1,033.75 | 1,057.5 | 1,010 | 1,042.5 | 1,042.5 | +25 (+2.46%) | 135,600 |
20 Dec 2017 | JPY | 1,001.25 | 1,028.75 | 991.25 | 1,017.5 | 1,017.5 | +12.5 (+1.24%) | 73,600 |
19 Dec 2017 | JPY | 1,011.25 | 1,037.5 | 990 | 1,005 | 1,005 | -6.25 (-0.62%) | 68,000 |
18 Dec 2017 | JPY | 992.5 | 1,021.25 | 987.5 | 1,011.25 | 1,011.25 | +36.25 (+3.72%) | 117,200 |
15 Dec 2017 | JPY | 956.25 | 988.75 | 952.5 | 975 | 975 | +21.25 (+2.23%) | 63,600 |
14 Dec 2017 | JPY | 972.5 | 991.25 | 948.75 | 953.75 | 953.75 | -20 (-2.05%) | 118,000 |
13 Dec 2017 | JPY | 986.25 | 995 | 962.5 | 973.75 | 973.75 | -8.75 (-0.89%) | 107,200 |
12 Dec 2017 | JPY | 1,025 | 1,057.5 | 955 | 982.5 | 982.5 | -117.5 (-10.68%) | 371,600 |
11 Dec 2017 | JPY | 1,115 | 1,132.5 | 1,076.25 | 1,100 | 1,100 | -15 (-1.35%) | 74,400 |
8 Dec 2017 | JPY | 1,101.25 | 1,180 | 1,095 | 1,115 | 1,115 | +20 (+1.83%) | 128,400 |
7 Dec 2017 | JPY | 1,073.75 | 1,101.25 | 1,045 | 1,095 | 1,095 | +23.75 (+2.22%) | 80,400 |
6 Dec 2017 | JPY | 1,115 | 1,115 | 1,066.25 | 1,071.25 | 1,071.25 | -42.5 (-3.82%) | 100,800 |
5 Dec 2017 | JPY | 1,167.5 | 1,167.5 | 1,110 | 1,113.75 | 1,113.75 | -73.75 (-6.21%) | 199,200 |
4 Dec 2017 | JPY | 1,120 | 1,262.5 | 1,097.5 | 1,187.5 | 1,187.5 | +85 (+7.71%) | 486,400 |
1 Dec 2017 | JPY | 1,107.5 | 1,115 | 1,082.5 | 1,102.5 | 1,102.5 | +3.75 (+0.34%) | 142,000 |