Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | JPY | 2,183 | 2,199 | 2,115 | 2,121 | 2,121 | -76 (-3.46%) | 155,000 |
28 Feb 2018 | JPY | 2,102 | 2,235 | 2,102 | 2,197 | 2,197 | +74 (+3.49%) | 276,800 |
27 Feb 2018 | JPY | 2,130 | 2,144 | 2,101 | 2,123 | 2,123 | +5 (+0.24%) | 96,300 |
26 Feb 2018 | JPY | 2,149 | 2,157 | 2,108 | 2,118 | 2,118 | +16 (+0.76%) | 164,600 |
23 Feb 2018 | JPY | 2,172 | 2,172 | 2,092 | 2,102 | 2,102 | -70 (-3.22%) | 191,300 |
22 Feb 2018 | JPY | 2,150 | 2,213 | 2,145 | 2,172 | 2,172 | +20 (+0.93%) | 141,300 |
21 Feb 2018 | JPY | 2,192 | 2,199 | 2,148 | 2,152 | 2,152 | -34 (-1.56%) | 157,100 |
20 Feb 2018 | JPY | 2,200 | 2,207 | 2,155 | 2,186 | 2,186 | -14 (-0.64%) | 150,000 |
19 Feb 2018 | JPY | 2,197 | 2,200 | 2,143 | 2,200 | 2,200 | +22 (+1.01%) | 130,200 |
16 Feb 2018 | JPY | 2,111 | 2,220 | 2,103 | 2,178 | 2,178 | +86 (+4.11%) | 221,500 |
15 Feb 2018 | JPY | 2,138 | 2,138 | 2,061 | 2,092 | 2,092 | -64 (-2.97%) | 260,000 |
14 Feb 2018 | JPY | 2,121 | 2,168 | 2,112 | 2,156 | 2,156 | +27 (+1.27%) | 196,600 |
13 Feb 2018 | JPY | 2,200 | 2,227 | 2,124 | 2,129 | 2,129 | -50 (-2.29%) | 175,400 |
12 Feb 2018 | JPY | 2,179 | 2,179 | 2,179 | 2,179 | 2,179 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 2,151 | 2,208 | 2,149 | 2,179 | 2,179 | -71 (-3.16%) | 231,500 |
8 Feb 2018 | JPY | 2,257 | 2,315 | 2,234 | 2,250 | 2,250 | +3 (+0.13%) | 133,600 |
7 Feb 2018 | JPY | 2,383 | 2,383 | 2,242 | 2,247 | 2,247 | +34 (+1.54%) | 260,000 |
6 Feb 2018 | JPY | 2,312 | 2,316 | 2,122 | 2,213 | 2,213 | -355 (-13.82%) | 526,700 |
5 Feb 2018 | JPY | 2,624 | 2,670 | 2,542 | 2,568 | 2,568 | -106 (-3.96%) | 164,500 |
2 Feb 2018 | JPY | 2,677 | 2,698 | 2,655 | 2,674 | 2,674 | -15 (-0.56%) | 82,700 |
1 Feb 2018 | JPY | 2,603 | 2,704 | 2,603 | 2,689 | 2,689 | +101 (+3.90%) | 133,300 |
31 Jan 2018 | JPY | 2,620 | 2,689 | 2,585 | 2,588 | 2,588 | -46 (-1.75%) | 111,800 |
30 Jan 2018 | JPY | 2,659 | 2,705 | 2,630 | 2,634 | 2,634 | -47 (-1.75%) | 97,000 |
29 Jan 2018 | JPY | 2,680 | 2,704 | 2,666 | 2,681 | 2,681 | +10 (+0.37%) | 66,800 |
26 Jan 2018 | JPY | 2,653 | 2,700 | 2,631 | 2,671 | 2,671 | +40 (+1.52%) | 92,500 |
25 Jan 2018 | JPY | 2,652 | 2,679 | 2,620 | 2,631 | 2,631 | -21 (-0.79%) | 86,400 |
24 Jan 2018 | JPY | 2,690 | 2,695 | 2,623 | 2,652 | 2,652 | -47 (-1.74%) | 98,700 |
23 Jan 2018 | JPY | 2,599 | 2,709 | 2,599 | 2,699 | 2,699 | +146 (+5.72%) | 225,500 |
22 Jan 2018 | JPY | 2,554 | 2,563 | 2,531 | 2,553 | 2,553 | +25 (+0.99%) | 57,200 |
19 Jan 2018 | JPY | 2,505 | 2,544 | 2,499 | 2,528 | 2,528 | +38 (+1.53%) | 62,100 |