Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 1,149 | 1,152 | 1,123 | 1,124 | 1,124 | -31 (-2.68%) | 673,500 |
30 Mar 2018 | JPY | 1,156 | 1,164 | 1,148 | 1,155 | 1,155 | +14 (+1.23%) | 429,300 |
29 Mar 2018 | JPY | 1,151 | 1,153 | 1,128 | 1,141 | 1,141 | -9 (-0.78%) | 704,500 |
28 Mar 2018 | JPY | 1,132 | 1,157 | 1,129 | 1,150 | 1,150 | -9 (-0.78%) | 511,800 |
27 Mar 2018 | JPY | 1,145 | 1,173 | 1,142 | 1,159 | 1,159 | +30 (+2.66%) | 1,009,100 |
26 Mar 2018 | JPY | 1,132 | 1,141 | 1,103 | 1,129 | 1,129 | -16 (-1.40%) | 808,800 |
23 Mar 2018 | JPY | 1,139 | 1,167 | 1,133 | 1,145 | 1,145 | -24 (-2.05%) | 658,200 |
22 Mar 2018 | JPY | 1,165 | 1,173 | 1,155 | 1,169 | 1,169 | +7 (+0.60%) | 435,400 |
21 Mar 2018 | JPY | 1,162 | 1,162 | 1,162 | 1,162 | 1,162 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,155 | 1,164 | 1,136 | 1,162 | 1,162 | +1 (+0.09%) | 414,800 |
19 Mar 2018 | JPY | 1,179 | 1,181 | 1,158 | 1,161 | 1,161 | -26 (-2.19%) | 491,500 |
16 Mar 2018 | JPY | 1,198 | 1,206 | 1,185 | 1,187 | 1,187 | -6 (-0.50%) | 375,000 |
15 Mar 2018 | JPY | 1,207 | 1,209 | 1,170 | 1,193 | 1,193 | -15 (-1.24%) | 752,900 |
14 Mar 2018 | JPY | 1,211 | 1,218 | 1,205 | 1,208 | 1,208 | -7 (-0.58%) | 437,200 |
13 Mar 2018 | JPY | 1,235 | 1,237 | 1,209 | 1,215 | 1,215 | -26 (-2.10%) | 800,000 |
12 Mar 2018 | JPY | 1,246 | 1,268 | 1,231 | 1,241 | 1,241 | +19 (+1.55%) | 948,500 |
9 Mar 2018 | JPY | 1,234 | 1,252 | 1,215 | 1,222 | 1,222 | +4 (+0.33%) | 1,191,700 |
8 Mar 2018 | JPY | 1,250 | 1,254 | 1,205 | 1,218 | 1,218 | -6 (-0.49%) | 1,486,600 |
7 Mar 2018 | JPY | 1,203 | 1,232 | 1,197 | 1,224 | 1,224 | +28 (+2.34%) | 1,222,300 |
6 Mar 2018 | JPY | 1,178 | 1,200 | 1,172 | 1,196 | 1,196 | +45 (+3.91%) | 914,900 |
5 Mar 2018 | JPY | 1,168 | 1,170 | 1,139 | 1,151 | 1,151 | -30 (-2.54%) | 951,400 |
2 Mar 2018 | JPY | 1,184 | 1,207 | 1,173 | 1,181 | 1,181 | -18 (-1.50%) | 1,142,800 |
1 Mar 2018 | JPY | 1,190 | 1,207 | 1,183 | 1,199 | 1,199 | -1 (-0.08%) | 1,915,500 |
28 Feb 2018 | JPY | 1,214 | 1,247 | 1,196 | 1,200 | 1,200 | -26 (-2.12%) | 2,056,700 |
27 Feb 2018 | JPY | 1,249 | 1,252 | 1,220 | 1,226 | 1,226 | -16 (-1.29%) | 948,700 |
26 Feb 2018 | JPY | 1,263 | 1,263 | 1,235 | 1,242 | 1,242 | 0.0 (0.0%) | 534,300 |
23 Feb 2018 | JPY | 1,255 | 1,258 | 1,236 | 1,242 | 1,242 | -13 (-1.04%) | 530,100 |
22 Feb 2018 | JPY | 1,266 | 1,278 | 1,245 | 1,255 | 1,255 | +5 (+0.40%) | 1,157,000 |
21 Feb 2018 | JPY | 1,215 | 1,265 | 1,213 | 1,250 | 1,250 | +47 (+3.91%) | 1,501,500 |
20 Feb 2018 | JPY | 1,196 | 1,204 | 1,178 | 1,203 | 1,203 | +8 (+0.67%) | 387,600 |