Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | JPY | 2,560 | 2,562 | 2,489 | 2,490 | 2,490 | -40 (-1.58%) | 93,200 |
17 Jan 2018 | JPY | 2,571 | 2,584 | 2,525 | 2,530 | 2,530 | -48 (-1.86%) | 89,600 |
16 Jan 2018 | JPY | 2,500 | 2,600 | 2,498 | 2,578 | 2,578 | +77 (+3.08%) | 140,700 |
15 Jan 2018 | JPY | 2,500 | 2,513 | 2,475 | 2,501 | 2,501 | +31 (+1.26%) | 69,700 |
12 Jan 2018 | JPY | 2,464 | 2,508 | 2,464 | 2,470 | 2,470 | -8 (-0.32%) | 96,800 |
11 Jan 2018 | JPY | 2,431 | 2,494 | 2,404 | 2,478 | 2,478 | +7 (+0.28%) | 129,800 |
10 Jan 2018 | JPY | 2,516 | 2,516 | 2,465 | 2,471 | 2,471 | -50 (-1.98%) | 81,400 |
9 Jan 2018 | JPY | 2,560 | 2,568 | 2,503 | 2,521 | 2,521 | -38 (-1.48%) | 115,200 |
8 Jan 2018 | JPY | 2,559 | 2,559 | 2,559 | 2,559 | 2,559 | 0.0 (0.0%) | 0 |
5 Jan 2018 | JPY | 2,547 | 2,563 | 2,515 | 2,559 | 2,559 | +12 (+0.47%) | 143,800 |
4 Jan 2018 | JPY | 2,506 | 2,579 | 2,493 | 2,547 | 2,547 | +23 (+0.91%) | 222,600 |
3 Jan 2018 | JPY | 2,524 | 2,524 | 2,524 | 2,524 | 2,524 | 0.0 (0.0%) | 0 |
2 Jan 2018 | JPY | 2,524 | 2,524 | 2,524 | 2,524 | 2,524 | 0.0 (0.0%) | 0 |
1 Jan 2018 | JPY | 2,524 | 2,524 | 2,524 | 2,524 | 2,524 | 0.0 (0.0%) | 0 |
29 Dec 2017 | JPY | 2,550 | 2,600 | 2,515 | 2,524 | 2,524 | -13 (-0.51%) | 95,200 |
28 Dec 2017 | JPY | 2,596 | 2,600 | 2,532 | 2,537 | 2,537 | -70 (-2.69%) | 99,600 |
27 Dec 2017 | JPY | 2,604 | 2,693 | 2,583 | 2,607 | 2,607 | -16.333 (-0.62%) | 104,000 |
27 Dec 2017 |
|
|||||||
26 Dec 2017 | JPY | 2,606.6668 | 2,636.6668 | 2,596.6668 | 2,623.3333 | 2,623.3333 | +16.666 (+0.64%) | 144,300 |
25 Dec 2017 | JPY | 2,623.3333 | 2,640 | 2,593.3333 | 2,606.6668 | 2,606.6668 | -16.666 (-0.64%) | 98,700 |
22 Dec 2017 | JPY | 2,603.3333 | 2,630 | 2,553.3333 | 2,623.3333 | 2,623.3333 | +20 (+0.77%) | 130,200 |
21 Dec 2017 | JPY | 2,563.3333 | 2,620 | 2,540 | 2,603.3333 | 2,603.3333 | +63.333 (+2.49%) | 131,850 |
20 Dec 2017 | JPY | 2,503.3333 | 2,550 | 2,476.6668 | 2,540 | 2,540 | +13.333 (+0.53%) | 142,050 |
19 Dec 2017 | JPY | 2,560 | 2,560 | 2,510 | 2,526.6668 | 2,526.6668 | -30 (-1.17%) | 105,900 |
18 Dec 2017 | JPY | 2,503.3333 | 2,570 | 2,493.3333 | 2,556.6668 | 2,556.6668 | +70 (+2.82%) | 169,800 |
15 Dec 2017 | JPY | 2,480 | 2,503.3333 | 2,460 | 2,486.6668 | 2,486.6668 | -3.333 (-0.13%) | 85,950 |
14 Dec 2017 | JPY | 2,463.3333 | 2,496.6668 | 2,460 | 2,490 | 2,490 | +43.333 (+1.77%) | 108,900 |
13 Dec 2017 | JPY | 2,466.6668 | 2,466.6668 | 2,430 | 2,446.6668 | 2,446.6668 | -20 (-0.81%) | 105,300 |
12 Dec 2017 | JPY | 2,490 | 2,500 | 2,463.3333 | 2,466.6668 | 2,466.6668 | -16.666 (-0.67%) | 91,500 |
11 Dec 2017 | JPY | 2,503.3333 | 2,520 | 2,473.3333 | 2,483.3333 | 2,483.3333 | 0.0 (0.0%) | 103,650 |
8 Dec 2017 | JPY | 2,430 | 2,486.6668 | 2,430 | 2,483.3333 | 2,483.3333 | +23.333 (+0.95%) | 141,300 |