Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | JPY | 1,572.5 | 1,590 | 1,565 | 1,572.5 | 1,572.5 | -35 (-2.18%) | 95,400 |
1 Mar 2018 | JPY | 1,597.5 | 1,612.5 | 1,587.5 | 1,607.5 | 1,607.5 | 0.0 (0.0%) | 153,200 |
28 Feb 2018 | JPY | 1,612.5 | 1,615 | 1,602.5 | 1,607.5 | 1,607.5 | -7.5 (-0.46%) | 142,600 |
27 Feb 2018 | JPY | 1,620 | 1,637.5 | 1,605 | 1,615 | 1,615 | +12.5 (+0.78%) | 155,800 |
26 Feb 2018 | JPY | 1,582.5 | 1,607.5 | 1,577.5 | 1,602.5 | 1,602.5 | +37.5 (+2.40%) | 157,200 |
23 Feb 2018 | JPY | 1,545 | 1,575 | 1,540 | 1,565 | 1,565 | +27.5 (+1.79%) | 99,800 |
22 Feb 2018 | JPY | 1,540 | 1,547.5 | 1,525 | 1,537.5 | 1,537.5 | -12.5 (-0.81%) | 73,600 |
21 Feb 2018 | JPY | 1,547.5 | 1,562.5 | 1,535 | 1,550 | 1,550 | 0.0 (0.0%) | 64,400 |
20 Feb 2018 | JPY | 1,532.5 | 1,550 | 1,520 | 1,550 | 1,550 | +15 (+0.98%) | 64,000 |
19 Feb 2018 | JPY | 1,495 | 1,537.5 | 1,495 | 1,535 | 1,535 | +63 (+4.28%) | 112,200 |
16 Feb 2018 | JPY | 1,472.5 | 1,484 | 1,467.5 | 1,472 | 1,472 | -0.5 (-0.03%) | 138,200 |
15 Feb 2018 | JPY | 1,502.5 | 1,505 | 1,471.5 | 1,472.5 | 1,472.5 | -22 (-1.47%) | 229,600 |
14 Feb 2018 | JPY | 1,475 | 1,510 | 1,475 | 1,494.5 | 1,494.5 | +33.5 (+2.29%) | 185,000 |
13 Feb 2018 | JPY | 1,478.5 | 1,479.5 | 1,458 | 1,461 | 1,461 | -6.5 (-0.44%) | 210,200 |
12 Feb 2018 | JPY | 1,467.5 | 1,467.5 | 1,467.5 | 1,467.5 | 1,467.5 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,475 | 1,476 | 1,441.5 | 1,467.5 | 1,467.5 | -28.5 (-1.91%) | 217,600 |
8 Feb 2018 | JPY | 1,499 | 1,505 | 1,480.5 | 1,496 | 1,496 | +34.5 (+2.36%) | 252,200 |
7 Feb 2018 | JPY | 1,505 | 1,512.5 | 1,460.5 | 1,461.5 | 1,461.5 | -3 (-0.20%) | 268,800 |
6 Feb 2018 | JPY | 1,480 | 1,496.5 | 1,429 | 1,464.5 | 1,464.5 | -100.5 (-6.42%) | 350,000 |
5 Feb 2018 | JPY | 1,560 | 1,575 | 1,552.5 | 1,565 | 1,565 | -20 (-1.26%) | 185,400 |
2 Feb 2018 | JPY | 1,550 | 1,597.5 | 1,535 | 1,585 | 1,585 | +55 (+3.59%) | 303,000 |
1 Feb 2018 | JPY | 1,557.5 | 1,580 | 1,515 | 1,530 | 1,530 | +33 (+2.20%) | 355,400 |
31 Jan 2018 | JPY | 1,492.5 | 1,505 | 1,483.5 | 1,497 | 1,497 | -3 (-0.20%) | 98,800 |
30 Jan 2018 | JPY | 1,520 | 1,522.5 | 1,500 | 1,500 | 1,500 | -17.5 (-1.15%) | 132,200 |
29 Jan 2018 | JPY | 1,510 | 1,535 | 1,502.5 | 1,517.5 | 1,517.5 | +7.5 (+0.50%) | 110,000 |
26 Jan 2018 | JPY | 1,507.5 | 1,517.5 | 1,507.5 | 1,510 | 1,510 | 0.0 (0.0%) | 68,200 |
25 Jan 2018 | JPY | 1,530 | 1,530 | 1,510 | 1,510 | 1,510 | -12.5 (-0.82%) | 100,400 |
24 Jan 2018 | JPY | 1,507.5 | 1,530 | 1,505 | 1,522.5 | 1,522.5 | +10 (+0.66%) | 64,600 |
23 Jan 2018 | JPY | 1,515 | 1,520 | 1,507.5 | 1,512.5 | 1,512.5 | +7.5 (+0.50%) | 62,000 |
22 Jan 2018 | JPY | 1,520 | 1,520 | 1,499 | 1,505 | 1,505 | -7.5 (-0.50%) | 53,000 |