Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Feb 2018 | JPY | 3,790 | 3,825 | 3,770 | 3,820 | 3,820 | +100 (+2.69%) | 33,200 |
16 Feb 2018 | JPY | 3,655 | 3,745 | 3,640 | 3,720 | 3,720 | +125 (+3.48%) | 51,700 |
15 Feb 2018 | JPY | 3,630 | 3,665 | 3,585 | 3,595 | 3,595 | 0.0 (0.0%) | 52,000 |
14 Feb 2018 | JPY | 3,625 | 3,650 | 3,560 | 3,595 | 3,595 | -25 (-0.69%) | 40,700 |
13 Feb 2018 | JPY | 3,725 | 3,765 | 3,605 | 3,620 | 3,620 | -35 (-0.96%) | 49,200 |
12 Feb 2018 | JPY | 3,655 | 3,655 | 3,655 | 3,655 | 3,655 | 0.0 (0.0%) | 0 |
9 Feb 2018 | JPY | 3,650 | 3,680 | 3,615 | 3,655 | 3,655 | -45 (-1.22%) | 40,900 |
8 Feb 2018 | JPY | 3,655 | 3,825 | 3,655 | 3,700 | 3,700 | +45 (+1.23%) | 50,400 |
7 Feb 2018 | JPY | 3,690 | 3,795 | 3,655 | 3,655 | 3,655 | 0.0 (0.0%) | 62,300 |
6 Feb 2018 | JPY | 3,685 | 3,720 | 3,620 | 3,655 | 3,655 | -170 (-4.44%) | 94,300 |
5 Feb 2018 | JPY | 3,855 | 3,890 | 3,825 | 3,825 | 3,825 | -110 (-2.80%) | 46,700 |
2 Feb 2018 | JPY | 3,885 | 3,950 | 3,885 | 3,935 | 3,935 | 0.0 (0.0%) | 31,800 |
1 Feb 2018 | JPY | 3,905 | 3,950 | 3,905 | 3,935 | 3,935 | +35 (+0.90%) | 50,800 |
31 Jan 2018 | JPY | 3,960 | 3,990 | 3,890 | 3,900 | 3,900 | -60 (-1.52%) | 71,500 |
30 Jan 2018 | JPY | 3,995 | 4,015 | 3,945 | 3,960 | 3,960 | -40 (-1%) | 40,300 |
29 Jan 2018 | JPY | 4,035 | 4,050 | 3,995 | 4,000 | 4,000 | -15 (-0.37%) | 30,100 |
26 Jan 2018 | JPY | 3,985 | 4,030 | 3,980 | 4,015 | 4,015 | +10 (+0.25%) | 39,100 |
25 Jan 2018 | JPY | 4,065 | 4,065 | 4,000 | 4,005 | 4,005 | -60 (-1.48%) | 36,300 |
24 Jan 2018 | JPY | 4,075 | 4,090 | 4,035 | 4,065 | 4,065 | -10 (-0.25%) | 54,600 |
23 Jan 2018 | JPY | 4,065 | 4,090 | 4,050 | 4,075 | 4,075 | +25 (+0.62%) | 44,200 |
22 Jan 2018 | JPY | 4,060 | 4,080 | 4,010 | 4,050 | 4,050 | -10 (-0.25%) | 41,800 |
19 Jan 2018 | JPY | 4,045 | 4,100 | 4,040 | 4,060 | 4,060 | +55 (+1.37%) | 54,000 |
18 Jan 2018 | JPY | 4,100 | 4,115 | 4,005 | 4,005 | 4,005 | -65 (-1.60%) | 66,400 |
17 Jan 2018 | JPY | 4,055 | 4,115 | 4,055 | 4,070 | 4,070 | +10 (+0.25%) | 50,800 |
16 Jan 2018 | JPY | 4,055 | 4,070 | 4,010 | 4,060 | 4,060 | +10 (+0.25%) | 58,000 |
15 Jan 2018 | JPY | 4,015 | 4,100 | 4,015 | 4,050 | 4,050 | +35 (+0.87%) | 56,100 |
12 Jan 2018 | JPY | 4,035 | 4,050 | 3,995 | 4,015 | 4,015 | -30 (-0.74%) | 64,500 |
11 Jan 2018 | JPY | 4,065 | 4,075 | 4,035 | 4,045 | 4,045 | -30 (-0.74%) | 60,800 |
10 Jan 2018 | JPY | 4,100 | 4,125 | 4,075 | 4,075 | 4,075 | -15 (-0.37%) | 38,300 |
9 Jan 2018 | JPY | 4,135 | 4,135 | 4,065 | 4,090 | 4,090 | -30 (-0.73%) | 55,400 |