Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | JPY | 1,408 | 1,408.5 | 1,384 | 1,384 | 1,384 | -15.5 (-1.11%) | 1,795,500 |
17 Jan 2018 | JPY | 1,401 | 1,409.5 | 1,395.5 | 1,399.5 | 1,399.5 | -5 (-0.36%) | 1,319,500 |
16 Jan 2018 | JPY | 1,401.5 | 1,411 | 1,401 | 1,404.5 | 1,404.5 | +1.5 (+0.11%) | 1,133,400 |
15 Jan 2018 | JPY | 1,397.5 | 1,410 | 1,396.5 | 1,403 | 1,403 | +9.5 (+0.68%) | 1,187,500 |
12 Jan 2018 | JPY | 1,429 | 1,430 | 1,388.5 | 1,393.5 | 1,393.5 | -29.5 (-2.07%) | 2,718,100 |
11 Jan 2018 | JPY | 1,423 | 1,432.5 | 1,415 | 1,423 | 1,423 | -8.5 (-0.59%) | 1,899,900 |
10 Jan 2018 | JPY | 1,432 | 1,446 | 1,428.5 | 1,431.5 | 1,431.5 | -6.5 (-0.45%) | 1,858,400 |
9 Jan 2018 | JPY | 1,430 | 1,439 | 1,419.5 | 1,438 | 1,438 | +8.5 (+0.59%) | 2,154,600 |
8 Jan 2018 | JPY | 1,429.5 | 1,429.5 | 1,429.5 | 1,429.5 | 1,429.5 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,422.5 | 1,430.5 | 1,419.5 | 1,429.5 | 1,429.5 | +12 (+0.85%) | 1,480,700 |
4 Jan 2018 | JPY | 1,417 | 1,420.5 | 1,405 | 1,417.5 | 1,417.5 | +17 (+1.21%) | 1,873,800 |
3 Jan 2018 | JPY | 1,400.5 | 1,400.5 | 1,400.5 | 1,400.5 | 1,400.5 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,400.5 | 1,400.5 | 1,400.5 | 1,400.5 | 1,400.5 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,400.5 | 1,400.5 | 1,400.5 | 1,400.5 | 1,400.5 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,403 | 1,407.5 | 1,395 | 1,400.5 | 1,400.5 | -1.5 (-0.11%) | 1,124,800 |
28 Dec 2017 | JPY | 1,386 | 1,407 | 1,385 | 1,402 | 1,402 | +16 (+1.15%) | 2,006,100 |
27 Dec 2017 | JPY | 1,382.5 | 1,390.5 | 1,382.5 | 1,386 | 1,386 | +4.5 (+0.33%) | 943,100 |
26 Dec 2017 | JPY | 1,390 | 1,392 | 1,376 | 1,381.5 | 1,381.5 | -9 (-0.65%) | 973,400 |
25 Dec 2017 | JPY | 1,386.5 | 1,392 | 1,378 | 1,390.5 | 1,390.5 | +13 (+0.94%) | 1,435,900 |
22 Dec 2017 | JPY | 1,379.5 | 1,393.5 | 1,372 | 1,377.5 | 1,377.5 | +4 (+0.29%) | 2,503,600 |
21 Dec 2017 | JPY | 1,359 | 1,379 | 1,358 | 1,373.5 | 1,373.5 | +14.5 (+1.07%) | 2,566,800 |
20 Dec 2017 | JPY | 1,375 | 1,375.5 | 1,359 | 1,359 | 1,359 | -18 (-1.31%) | 2,517,700 |
19 Dec 2017 | JPY | 1,374 | 1,383 | 1,370 | 1,377 | 1,377 | -2 (-0.15%) | 1,691,300 |
18 Dec 2017 | JPY | 1,388 | 1,388 | 1,377 | 1,379 | 1,379 | -0.5 (-0.04%) | 1,089,100 |
15 Dec 2017 | JPY | 1,395 | 1,398.5 | 1,370 | 1,379.5 | 1,379.5 | -18 (-1.29%) | 3,097,700 |
14 Dec 2017 | JPY | 1,402.5 | 1,411 | 1,395.5 | 1,397.5 | 1,397.5 | -5 (-0.36%) | 1,471,400 |
13 Dec 2017 | JPY | 1,413.5 | 1,419 | 1,399 | 1,402.5 | 1,402.5 | -12 (-0.85%) | 1,663,200 |
12 Dec 2017 | JPY | 1,410 | 1,418.5 | 1,409 | 1,414.5 | 1,414.5 | +6 (+0.43%) | 1,270,300 |
11 Dec 2017 | JPY | 1,412.5 | 1,413 | 1,399 | 1,408.5 | 1,408.5 | -4 (-0.28%) | 1,294,000 |
8 Dec 2017 | JPY | 1,394 | 1,418 | 1,394 | 1,412.5 | 1,412.5 | +13.5 (+0.96%) | 2,609,000 |