Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 1,169 | 1,175 | 1,158 | 1,167 | 1,167 | -22 (-1.85%) | 812,200 |
1 Mar 2018 | JPY | 1,195 | 1,202 | 1,183 | 1,189 | 1,189 | -18 (-1.49%) | 659,200 |
28 Feb 2018 | JPY | 1,214 | 1,225 | 1,203 | 1,207 | 1,207 | -13 (-1.07%) | 799,300 |
27 Feb 2018 | JPY | 1,233 | 1,235 | 1,213 | 1,220 | 1,220 | -4 (-0.33%) | 470,900 |
26 Feb 2018 | JPY | 1,230 | 1,233 | 1,218 | 1,224 | 1,224 | -1 (-0.08%) | 574,800 |
23 Feb 2018 | JPY | 1,202 | 1,228 | 1,201 | 1,225 | 1,225 | +31 (+2.60%) | 616,900 |
22 Feb 2018 | JPY | 1,206 | 1,209 | 1,188 | 1,194 | 1,194 | -29 (-2.37%) | 752,600 |
21 Feb 2018 | JPY | 1,224 | 1,226 | 1,207 | 1,223 | 1,223 | -1 (-0.08%) | 511,700 |
20 Feb 2018 | JPY | 1,231 | 1,237 | 1,222 | 1,224 | 1,224 | -7 (-0.57%) | 536,300 |
19 Feb 2018 | JPY | 1,218 | 1,244 | 1,215 | 1,231 | 1,231 | +28 (+2.33%) | 526,700 |
16 Feb 2018 | JPY | 1,155 | 1,205 | 1,155 | 1,203 | 1,203 | +66 (+5.80%) | 967,200 |
15 Feb 2018 | JPY | 1,145 | 1,148 | 1,137 | 1,137 | 1,137 | -4 (-0.35%) | 472,200 |
14 Feb 2018 | JPY | 1,150 | 1,154 | 1,132 | 1,141 | 1,141 | -11 (-0.95%) | 968,900 |
13 Feb 2018 | JPY | 1,175 | 1,175 | 1,151 | 1,152 | 1,152 | -9 (-0.78%) | 699,400 |
12 Feb 2018 | JPY | 1,161 | 1,161 | 1,161 | 1,161 | 1,161 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,155 | 1,162 | 1,143 | 1,161 | 1,161 | -24 (-2.03%) | 926,100 |
8 Feb 2018 | JPY | 1,190 | 1,195 | 1,178 | 1,185 | 1,185 | -8 (-0.67%) | 1,177,000 |
7 Feb 2018 | JPY | 1,204 | 1,226 | 1,193 | 1,193 | 1,193 | +7 (+0.59%) | 1,374,400 |
6 Feb 2018 | JPY | 1,201 | 1,204 | 1,176 | 1,186 | 1,186 | -44 (-3.58%) | 1,715,600 |
5 Feb 2018 | JPY | 1,220 | 1,236 | 1,216 | 1,230 | 1,230 | -9 (-0.73%) | 849,600 |
2 Feb 2018 | JPY | 1,231 | 1,240 | 1,219 | 1,239 | 1,239 | +4 (+0.32%) | 793,400 |
1 Feb 2018 | JPY | 1,240 | 1,248 | 1,233 | 1,235 | 1,235 | +3 (+0.24%) | 749,800 |
31 Jan 2018 | JPY | 1,258 | 1,269 | 1,230 | 1,232 | 1,232 | -24 (-1.91%) | 1,219,200 |
30 Jan 2018 | JPY | 1,255 | 1,267 | 1,237 | 1,256 | 1,256 | -1 (-0.08%) | 1,029,300 |
29 Jan 2018 | JPY | 1,261 | 1,266 | 1,248 | 1,257 | 1,257 | 0.0 (0.0%) | 716,500 |
26 Jan 2018 | JPY | 1,260 | 1,276 | 1,256 | 1,257 | 1,257 | -4 (-0.32%) | 713,900 |
25 Jan 2018 | JPY | 1,261 | 1,274 | 1,260 | 1,261 | 1,261 | -4 (-0.32%) | 522,600 |
24 Jan 2018 | JPY | 1,245 | 1,271 | 1,245 | 1,265 | 1,265 | +18 (+1.44%) | 832,700 |
23 Jan 2018 | JPY | 1,249 | 1,260 | 1,245 | 1,247 | 1,247 | +9 (+0.73%) | 873,000 |
22 Jan 2018 | JPY | 1,241 | 1,252 | 1,231 | 1,238 | 1,238 | -5 (-0.40%) | 738,700 |