Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 1,852.5 | 1,882.5 | 1,852.5 | 1,877.5 | 1,877.5 | +27.5 (+1.49%) | 101,200 |
16 Feb 2018 | JPY | 1,842.5 | 1,872.5 | 1,840 | 1,850 | 1,850 | +12.5 (+0.68%) | 73,000 |
15 Feb 2018 | JPY | 1,815 | 1,855 | 1,805 | 1,837.5 | 1,837.5 | +20 (+1.10%) | 156,200 |
14 Feb 2018 | JPY | 1,822.5 | 1,842.5 | 1,790 | 1,817.5 | 1,817.5 | -35 (-1.89%) | 185,000 |
13 Feb 2018 | JPY | 1,947.5 | 1,952.5 | 1,852.5 | 1,852.5 | 1,852.5 | -62.5 (-3.26%) | 306,400 |
12 Feb 2018 | JPY | 1,915 | 1,915 | 1,915 | 1,915 | 1,915 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 1,907.5 | 1,917.5 | 1,880 | 1,915 | 1,915 | -17.5 (-0.91%) | 187,200 |
8 Feb 2018 | JPY | 1,865 | 1,950 | 1,862.5 | 1,932.5 | 1,932.5 | +102.5 (+5.60%) | 395,600 |
7 Feb 2018 | JPY | 1,900 | 1,932.5 | 1,825 | 1,830 | 1,830 | -45 (-2.40%) | 216,000 |
6 Feb 2018 | JPY | 1,915 | 1,930 | 1,827.5 | 1,875 | 1,875 | -100 (-5.06%) | 243,400 |
5 Feb 2018 | JPY | 2,002.5 | 2,020 | 1,965 | 1,975 | 1,975 | -60 (-2.95%) | 156,400 |
2 Feb 2018 | JPY | 2,047.5 | 2,055 | 2,017.5 | 2,035 | 2,035 | -12.5 (-0.61%) | 174,000 |
1 Feb 2018 | JPY | 2,002.5 | 2,072.5 | 2,002.5 | 2,047.5 | 2,047.5 | +55 (+2.76%) | 328,400 |
31 Jan 2018 | JPY | 1,967.5 | 2,022.5 | 1,967.5 | 1,992.5 | 1,992.5 | +22.5 (+1.14%) | 364,800 |
30 Jan 2018 | JPY | 1,965 | 1,990 | 1,960 | 1,970 | 1,970 | -7.5 (-0.38%) | 162,200 |
29 Jan 2018 | JPY | 2,010 | 2,010 | 1,965 | 1,977.5 | 1,977.5 | +2.5 (+0.13%) | 293,200 |
26 Jan 2018 | JPY | 1,982.5 | 2,010 | 1,967.5 | 1,975 | 1,975 | +15 (+0.77%) | 192,600 |
25 Jan 2018 | JPY | 1,965 | 1,975 | 1,952.5 | 1,960 | 1,960 | +7.5 (+0.38%) | 254,000 |
24 Jan 2018 | JPY | 1,965 | 1,975 | 1,942.5 | 1,952.5 | 1,952.5 | -15 (-0.76%) | 97,800 |
23 Jan 2018 | JPY | 1,957.5 | 1,972.5 | 1,942.5 | 1,967.5 | 1,967.5 | +45 (+2.34%) | 108,200 |
22 Jan 2018 | JPY | 1,940 | 1,945 | 1,905 | 1,922.5 | 1,922.5 | -15 (-0.77%) | 97,800 |
19 Jan 2018 | JPY | 1,900 | 1,945 | 1,900 | 1,937.5 | 1,937.5 | +40 (+2.11%) | 135,200 |
18 Jan 2018 | JPY | 1,885 | 1,915 | 1,885 | 1,897.5 | 1,897.5 | +15 (+0.80%) | 153,400 |
17 Jan 2018 | JPY | 1,867.5 | 1,890 | 1,852.5 | 1,882.5 | 1,882.5 | +10 (+0.53%) | 92,800 |
16 Jan 2018 | JPY | 1,877.5 | 1,882.5 | 1,857.5 | 1,872.5 | 1,872.5 | -5 (-0.27%) | 122,000 |
15 Jan 2018 | JPY | 1,987.5 | 1,987.5 | 1,872.5 | 1,877.5 | 1,877.5 | +30 (+1.62%) | 186,200 |
12 Jan 2018 | JPY | 1,857.5 | 1,867.5 | 1,842.5 | 1,847.5 | 1,847.5 | -25 (-1.34%) | 131,800 |
11 Jan 2018 | JPY | 1,860 | 1,880 | 1,860 | 1,872.5 | 1,872.5 | -2.5 (-0.13%) | 129,400 |
10 Jan 2018 | JPY | 1,852.5 | 1,885 | 1,847.5 | 1,875 | 1,875 | +2.5 (+0.13%) | 125,800 |
9 Jan 2018 | JPY | 1,905 | 1,907.5 | 1,870 | 1,872.5 | 1,872.5 | -7.5 (-0.40%) | 120,000 |