Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | JPY | 1,118 | 1,124 | 1,078 | 1,084 | 1,084 | -39 (-3.47%) | 887,600 |
16 Jan 2018 | JPY | 1,105 | 1,127 | 1,096 | 1,123 | 1,123 | +20 (+1.81%) | 1,033,900 |
15 Jan 2018 | JPY | 1,080 | 1,104 | 1,075 | 1,103 | 1,103 | +28 (+2.60%) | 512,200 |
12 Jan 2018 | JPY | 1,077 | 1,085 | 1,071 | 1,075 | 1,075 | -7 (-0.65%) | 377,400 |
11 Jan 2018 | JPY | 1,093 | 1,095 | 1,075 | 1,082 | 1,082 | -11 (-1.01%) | 443,300 |
10 Jan 2018 | JPY | 1,095 | 1,102 | 1,077 | 1,093 | 1,093 | +2 (+0.18%) | 428,900 |
9 Jan 2018 | JPY | 1,063 | 1,097 | 1,060 | 1,091 | 1,091 | +34 (+3.22%) | 915,500 |
8 Jan 2018 | JPY | 1,057 | 1,057 | 1,057 | 1,057 | 1,057 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,055 | 1,060 | 1,045 | 1,057 | 1,057 | +2 (+0.19%) | 413,400 |
4 Jan 2018 | JPY | 1,068 | 1,071 | 1,051 | 1,055 | 1,055 | -7 (-0.66%) | 507,000 |
3 Jan 2018 | JPY | 1,062 | 1,062 | 1,062 | 1,062 | 1,062 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,062 | 1,062 | 1,062 | 1,062 | 1,062 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,062 | 1,062 | 1,062 | 1,062 | 1,062 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,068 | 1,069 | 1,058 | 1,062 | 1,062 | -3 (-0.28%) | 265,800 |
28 Dec 2017 | JPY | 1,080 | 1,084 | 1,060 | 1,065 | 1,065 | -17 (-1.57%) | 341,200 |
27 Dec 2017 | JPY | 1,044 | 1,088 | 1,044 | 1,082 | 1,082 | +43 (+4.14%) | 641,200 |
26 Dec 2017 | JPY | 1,050 | 1,058 | 1,038 | 1,039 | 1,039 | -13 (-1.24%) | 432,300 |
25 Dec 2017 | JPY | 1,063 | 1,069 | 1,049 | 1,052 | 1,052 | -10 (-0.94%) | 496,200 |
22 Dec 2017 | JPY | 1,060 | 1,073 | 1,053 | 1,062 | 1,062 | +11 (+1.05%) | 508,800 |
21 Dec 2017 | JPY | 1,055 | 1,064 | 1,047 | 1,051 | 1,051 | -7 (-0.66%) | 322,600 |
20 Dec 2017 | JPY | 1,060 | 1,077 | 1,055 | 1,058 | 1,058 | -3 (-0.28%) | 348,700 |
19 Dec 2017 | JPY | 1,052 | 1,061 | 1,044 | 1,061 | 1,061 | -6 (-0.56%) | 354,500 |
18 Dec 2017 | JPY | 1,051 | 1,073 | 1,042 | 1,067 | 1,067 | +31 (+2.99%) | 615,400 |
15 Dec 2017 | JPY | 1,041 | 1,047 | 1,029 | 1,036 | 1,036 | -6 (-0.58%) | 272,800 |
14 Dec 2017 | JPY | 1,035 | 1,043 | 1,026 | 1,042 | 1,042 | +6 (+0.58%) | 330,700 |
13 Dec 2017 | JPY | 1,032 | 1,041 | 1,029 | 1,036 | 1,036 | +5 (+0.48%) | 277,900 |
12 Dec 2017 | JPY | 1,055 | 1,057 | 1,026 | 1,031 | 1,031 | -24 (-2.27%) | 670,300 |
11 Dec 2017 | JPY | 1,044 | 1,064 | 1,038 | 1,055 | 1,055 | +17 (+1.64%) | 653,700 |
8 Dec 2017 | JPY | 1,021 | 1,041 | 1,021 | 1,038 | 1,038 | +17 (+1.67%) | 413,200 |
7 Dec 2017 | JPY | 1,028 | 1,039 | 1,013 | 1,021 | 1,021 | +4 (+0.39%) | 645,300 |