Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | JPY | 1,084 | 1,099 | 1,076 | 1,095 | 1,095 | +11 (+1.01%) | 26,100 |
29 Mar 2018 | JPY | 1,079 | 1,085 | 1,072 | 1,084 | 1,084 | +5 (+0.46%) | 20,700 |
28 Mar 2018 | JPY | 1,050 | 1,080 | 1,043 | 1,079 | 1,079 | -14 (-1.28%) | 19,700 |
27 Mar 2018 | JPY | 1,083 | 1,095 | 1,065 | 1,093 | 1,093 | +16 (+1.49%) | 31,000 |
26 Mar 2018 | JPY | 1,071 | 1,093 | 1,010 | 1,077 | 1,077 | -21 (-1.91%) | 56,200 |
23 Mar 2018 | JPY | 1,130 | 1,139 | 1,075 | 1,098 | 1,098 | -58 (-5.02%) | 72,100 |
22 Mar 2018 | JPY | 1,164 | 1,168 | 1,151 | 1,156 | 1,156 | -8 (-0.69%) | 16,500 |
21 Mar 2018 | JPY | 1,164 | 1,164 | 1,164 | 1,164 | 1,164 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,154 | 1,176 | 1,151 | 1,164 | 1,164 | -1 (-0.09%) | 22,100 |
19 Mar 2018 | JPY | 1,188 | 1,188 | 1,157 | 1,165 | 1,165 | -23 (-1.94%) | 26,600 |
16 Mar 2018 | JPY | 1,189 | 1,195 | 1,175 | 1,188 | 1,188 | -1 (-0.08%) | 24,300 |
15 Mar 2018 | JPY | 1,195 | 1,199 | 1,174 | 1,189 | 1,189 | -18 (-1.49%) | 47,300 |
14 Mar 2018 | JPY | 1,161 | 1,225 | 1,153 | 1,207 | 1,207 | +57 (+4.96%) | 67,500 |
13 Mar 2018 | JPY | 1,137 | 1,167 | 1,137 | 1,150 | 1,150 | +5 (+0.44%) | 21,200 |
12 Mar 2018 | JPY | 1,174 | 1,184 | 1,128 | 1,145 | 1,145 | -31 (-2.64%) | 65,700 |
9 Mar 2018 | JPY | 1,118 | 1,190 | 1,110 | 1,176 | 1,176 | +72 (+6.52%) | 165,500 |
8 Mar 2018 | JPY | 1,120 | 1,148 | 1,097 | 1,104 | 1,104 | -9 (-0.81%) | 30,100 |
7 Mar 2018 | JPY | 1,120 | 1,131 | 1,107 | 1,113 | 1,113 | -8 (-0.71%) | 10,400 |
6 Mar 2018 | JPY | 1,154 | 1,154 | 1,111 | 1,121 | 1,121 | +18 (+1.63%) | 20,500 |
5 Mar 2018 | JPY | 1,150 | 1,173 | 1,084 | 1,103 | 1,103 | -47 (-4.09%) | 36,700 |
2 Mar 2018 | JPY | 1,156 | 1,166 | 1,134 | 1,150 | 1,150 | -36 (-3.04%) | 29,500 |
1 Mar 2018 | JPY | 1,202 | 1,211 | 1,185 | 1,186 | 1,186 | -30 (-2.47%) | 15,900 |
28 Feb 2018 | JPY | 1,199 | 1,230 | 1,199 | 1,216 | 1,216 | +8 (+0.66%) | 25,400 |
27 Feb 2018 | JPY | 1,222 | 1,239 | 1,195 | 1,208 | 1,208 | -8 (-0.66%) | 43,500 |
26 Feb 2018 | JPY | 1,200 | 1,228 | 1,188 | 1,216 | 1,216 | +27 (+2.27%) | 45,700 |
23 Feb 2018 | JPY | 1,190 | 1,211 | 1,160 | 1,189 | 1,189 | -1 (-0.08%) | 49,800 |
22 Feb 2018 | JPY | 1,190 | 1,191 | 1,170 | 1,190 | 1,190 | -12 (-1.00%) | 19,100 |
21 Feb 2018 | JPY | 1,209 | 1,210 | 1,180 | 1,202 | 1,202 | -8 (-0.66%) | 45,900 |
20 Feb 2018 | JPY | 1,160 | 1,215 | 1,150 | 1,210 | 1,210 | +51 (+4.40%) | 82,800 |
19 Feb 2018 | JPY | 1,121 | 1,166 | 1,105 | 1,159 | 1,159 | +53 (+4.79%) | 46,000 |