Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | JPY | 1,507.5 | 1,525 | 1,507.5 | 1,512.5 | 1,512.5 | -2.5 (-0.17%) | 59,400 |
18 Jan 2018 | JPY | 1,557.5 | 1,557.5 | 1,515 | 1,515 | 1,515 | -25 (-1.62%) | 107,400 |
17 Jan 2018 | JPY | 1,557.5 | 1,557.5 | 1,535 | 1,540 | 1,540 | -27.5 (-1.75%) | 123,000 |
16 Jan 2018 | JPY | 1,557.5 | 1,570 | 1,552.5 | 1,567.5 | 1,567.5 | +10 (+0.64%) | 125,000 |
15 Jan 2018 | JPY | 1,550 | 1,565 | 1,550 | 1,557.5 | 1,557.5 | +15 (+0.97%) | 193,000 |
12 Jan 2018 | JPY | 1,525 | 1,547.5 | 1,520 | 1,542.5 | 1,542.5 | +22.5 (+1.48%) | 200,400 |
11 Jan 2018 | JPY | 1,510 | 1,522.5 | 1,497.5 | 1,520 | 1,520 | +12.5 (+0.83%) | 148,800 |
10 Jan 2018 | JPY | 1,505 | 1,512.5 | 1,499.5 | 1,507.5 | 1,507.5 | +10 (+0.67%) | 147,000 |
9 Jan 2018 | JPY | 1,491.5 | 1,505 | 1,476 | 1,497.5 | 1,497.5 | +9.5 (+0.64%) | 252,600 |
8 Jan 2018 | JPY | 1,488 | 1,488 | 1,488 | 1,488 | 1,488 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 1,485 | 1,495 | 1,483 | 1,488 | 1,488 | +12.5 (+0.85%) | 164,600 |
4 Jan 2018 | JPY | 1,473.5 | 1,485 | 1,466 | 1,475.5 | 1,475.5 | +15.5 (+1.06%) | 183,400 |
3 Jan 2018 | JPY | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 1,460 | 1,460 | 1,460 | 1,460 | 1,460 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 1,436 | 1,462.5 | 1,432 | 1,460 | 1,460 | +24 (+1.67%) | 156,200 |
28 Dec 2017 | JPY | 1,446 | 1,447 | 1,434 | 1,436 | 1,436 | -8.5 (-0.59%) | 127,400 |
27 Dec 2017 | JPY | 1,418 | 1,446.5 | 1,418 | 1,444.5 | 1,444.5 | +24.5 (+1.73%) | 116,200 |
26 Dec 2017 | JPY | 1,418 | 1,423 | 1,408 | 1,420 | 1,420 | +3 (+0.21%) | 106,800 |
25 Dec 2017 | JPY | 1,430 | 1,430 | 1,412 | 1,417 | 1,417 | +3 (+0.21%) | 79,600 |
22 Dec 2017 | JPY | 1,409 | 1,427.5 | 1,407.5 | 1,414 | 1,414 | +6 (+0.43%) | 193,200 |
21 Dec 2017 | JPY | 1,397 | 1,409 | 1,393.5 | 1,408 | 1,408 | +9.5 (+0.68%) | 114,600 |
20 Dec 2017 | JPY | 1,405.5 | 1,405.5 | 1,386.5 | 1,398.5 | 1,398.5 | -4.5 (-0.32%) | 118,800 |
19 Dec 2017 | JPY | 1,396.5 | 1,422.5 | 1,392.5 | 1,403 | 1,403 | +7.5 (+0.54%) | 186,000 |
18 Dec 2017 | JPY | 1,387.5 | 1,396.5 | 1,378 | 1,395.5 | 1,395.5 | +13 (+0.94%) | 152,000 |
15 Dec 2017 | JPY | 1,390 | 1,394.5 | 1,380 | 1,382.5 | 1,382.5 | -13 (-0.93%) | 176,400 |
14 Dec 2017 | JPY | 1,395 | 1,399.5 | 1,392.5 | 1,395.5 | 1,395.5 | +1.5 (+0.11%) | 82,200 |
13 Dec 2017 | JPY | 1,406 | 1,408 | 1,389 | 1,394 | 1,394 | -18 (-1.27%) | 106,600 |
12 Dec 2017 | JPY | 1,413.5 | 1,416 | 1,405.5 | 1,412 | 1,412 | 0.0 (0.0%) | 99,800 |
11 Dec 2017 | JPY | 1,395.5 | 1,413 | 1,393 | 1,412 | 1,412 | +18.5 (+1.33%) | 133,600 |