Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | JPY | 1,450 | 1,468.5 | 1,378 | 1,388.5 | 1,388.5 | -86.5 (-5.86%) | 180,800 |
18 Jan 2018 | JPY | 1,447.5 | 1,486.5 | 1,418 | 1,475 | 1,475 | +125 (+9.26%) | 423,800 |
17 Jan 2018 | JPY | 1,275 | 1,350 | 1,240.5 | 1,350 | 1,350 | +57.5 (+4.45%) | 253,800 |
16 Jan 2018 | JPY | 1,186 | 1,375 | 1,177 | 1,292.5 | 1,292.5 | +128.5 (+11.04%) | 587,800 |
15 Jan 2018 | JPY | 1,177.5 | 1,187.5 | 1,160 | 1,164 | 1,164 | -13 (-1.10%) | 74,400 |
12 Jan 2018 | JPY | 1,148 | 1,189 | 1,148 | 1,177 | 1,177 | +38.5 (+3.38%) | 105,800 |
11 Jan 2018 | JPY | 1,133 | 1,145 | 1,105 | 1,138.5 | 1,138.5 | +8.5 (+0.75%) | 47,400 |
10 Jan 2018 | JPY | 1,140 | 1,148 | 1,115 | 1,130 | 1,130 | +18 (+1.62%) | 74,000 |
9 Jan 2018 | JPY | 1,124 | 1,139 | 1,099 | 1,112 | 1,112 | +2.5 (+0.23%) | 83,200 |
8 Jan 2018 | JPY | 1,109.5 | 1,109.5 | 1,109.5 | 1,109.5 | 1,109.5 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,074 | 1,119 | 1,070 | 1,109.5 | 1,109.5 | +47 (+4.42%) | 89,600 |
4 Jan 2018 | JPY | 1,068.5 | 1,089 | 1,036 | 1,062.5 | 1,062.5 | -1.5 (-0.14%) | 52,000 |
3 Jan 2018 | JPY | 1,064 | 1,064 | 1,064 | 1,064 | 1,064 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,064 | 1,064 | 1,064 | 1,064 | 1,064 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,064 | 1,064 | 1,064 | 1,064 | 1,064 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,049.5 | 1,070 | 1,049.5 | 1,064 | 1,064 | +14.5 (+1.38%) | 18,400 |
28 Dec 2017 | JPY | 1,075 | 1,092.5 | 1,049.5 | 1,049.5 | 1,049.5 | -25.5 (-2.37%) | 63,400 |
27 Dec 2017 | JPY | 1,015.5 | 1,075 | 1,015.5 | 1,075 | 1,075 | +59.5 (+5.86%) | 67,400 |
26 Dec 2017 | JPY | 1,050 | 1,087.5 | 1,015 | 1,015.5 | 1,015.5 | -34.5 (-3.29%) | 106,400 |
25 Dec 2017 | JPY | 1,087.5 | 1,087.5 | 1,044 | 1,050 | 1,050 | -62.5 (-5.62%) | 101,600 |
22 Dec 2017 | JPY | 1,016.5 | 1,112.5 | 1,016.5 | 1,112.5 | 1,112.5 | +102.5 (+10.15%) | 168,000 |
21 Dec 2017 | JPY | 1,009 | 1,034.5 | 1,003.5 | 1,010 | 1,010 | +0.5 (+0.05%) | 80,000 |
20 Dec 2017 | JPY | 1,029.5 | 1,045 | 1,005 | 1,009.5 | 1,009.5 | -25.5 (-2.46%) | 72,600 |
19 Dec 2017 | JPY | 1,072.5 | 1,072.5 | 1,035 | 1,035 | 1,035 | -46 (-4.26%) | 74,000 |
18 Dec 2017 | JPY | 1,099 | 1,100 | 1,070.5 | 1,081 | 1,081 | -16 (-1.46%) | 48,000 |
15 Dec 2017 | JPY | 1,087.5 | 1,104.5 | 1,087 | 1,097 | 1,097 | -7.5 (-0.68%) | 30,600 |
14 Dec 2017 | JPY | 1,090.5 | 1,106.5 | 1,084 | 1,104.5 | 1,104.5 | +14 (+1.28%) | 48,800 |
13 Dec 2017 | JPY | 1,110.5 | 1,111 | 1,090 | 1,090.5 | 1,090.5 | -25 (-2.24%) | 72,000 |
12 Dec 2017 | JPY | 1,135 | 1,140 | 1,115.5 | 1,115.5 | 1,115.5 | -19 (-1.67%) | 37,400 |
11 Dec 2017 | JPY | 1,153 | 1,170 | 1,132.5 | 1,134.5 | 1,134.5 | -18 (-1.56%) | 61,400 |