Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | JPY | 1,360 | 1,400 | 1,308 | 1,359 | 1,359 | +16 (+1.19%) | 637,700 |
21 Mar 2017 | JPY | 1,255 | 1,360 | 1,255 | 1,343 | 1,343 | +88 (+7.01%) | 541,600 |
17 Mar 2017 | JPY | 1,187 | 1,282 | 1,180 | 1,255 | 1,255 | +70 (+5.91%) | 386,200 |
16 Mar 2017 | JPY | 1,143 | 1,185 | 1,137 | 1,185 | 1,185 | +44 (+3.86%) | 190,000 |
15 Mar 2017 | JPY | 1,185 | 1,185 | 1,141 | 1,141 | 1,141 | -50 (-4.20%) | 168,600 |
14 Mar 2017 | JPY | 1,138 | 1,198 | 1,105 | 1,191 | 1,191 | +50 (+4.38%) | 211,900 |
13 Mar 2017 | JPY | 1,145 | 1,156 | 1,141 | 1,141 | 1,141 | -7 (-0.61%) | 96,400 |
10 Mar 2017 | JPY | 1,148 | 1,161 | 1,140 | 1,148 | 1,148 | +1 (+0.09%) | 101,400 |
9 Mar 2017 | JPY | 1,178 | 1,180 | 1,146 | 1,147 | 1,147 | -31 (-2.63%) | 112,200 |
8 Mar 2017 | JPY | 1,165 | 1,189 | 1,165 | 1,178 | 1,178 | +18 (+1.55%) | 75,200 |
7 Mar 2017 | JPY | 1,170 | 1,177 | 1,157 | 1,160 | 1,160 | -6 (-0.51%) | 88,100 |
6 Mar 2017 | JPY | 1,187 | 1,200 | 1,166 | 1,166 | 1,166 | -24 (-2.02%) | 162,900 |
3 Mar 2017 | JPY | 1,138 | 1,195 | 1,133 | 1,190 | 1,190 | +51 (+4.48%) | 263,800 |
2 Mar 2017 | JPY | 1,149 | 1,152 | 1,138 | 1,139 | 1,139 | -9 (-0.78%) | 132,500 |
1 Mar 2017 | JPY | 1,150 | 1,157 | 1,139 | 1,148 | 1,148 | +5 (+0.44%) | 126,400 |
28 Feb 2017 | JPY | 1,147 | 1,160 | 1,136 | 1,143 | 1,143 | +10 (+0.88%) | 161,700 |
27 Feb 2017 | JPY | 1,137 | 1,138 | 1,125 | 1,133 | 1,133 | -11 (-0.96%) | 133,700 |
24 Feb 2017 | JPY | 1,124 | 1,163 | 1,122 | 1,144 | 1,144 | +10 (+0.88%) | 163,300 |
23 Feb 2017 | JPY | 1,109 | 1,138 | 1,092 | 1,134 | 1,134 | +3 (+0.27%) | 132,600 |
22 Feb 2017 | JPY | 1,144 | 1,147 | 1,124 | 1,131 | 1,131 | -11 (-0.96%) | 146,800 |
21 Feb 2017 | JPY | 1,165 | 1,165 | 1,135 | 1,142 | 1,142 | -21 (-1.81%) | 187,300 |
20 Feb 2017 | JPY | 1,154 | 1,163 | 1,141 | 1,163 | 1,163 | +7 (+0.61%) | 148,000 |
17 Feb 2017 | JPY | 1,137 | 1,160 | 1,122 | 1,156 | 1,156 | +13 (+1.14%) | 266,900 |
16 Feb 2017 | JPY | 1,157 | 1,163 | 1,118 | 1,143 | 1,143 | -8 (-0.70%) | 249,600 |
15 Feb 2017 | JPY | 1,140 | 1,165 | 1,137 | 1,151 | 1,151 | +25 (+2.22%) | 527,000 |
14 Feb 2017 | JPY | 1,094 | 1,145 | 1,079 | 1,126 | 1,126 | +30 (+2.74%) | 255,700 |
13 Feb 2017 | JPY | 1,100 | 1,114 | 1,071 | 1,096 | 1,096 | -4 (-0.36%) | 210,300 |
10 Feb 2017 | JPY | 1,079 | 1,121 | 1,042 | 1,100 | 1,100 | -39 (-3.42%) | 663,500 |
9 Feb 2017 | JPY | 1,097 | 1,142 | 1,090 | 1,139 | 1,139 | +30 (+2.71%) | 358,800 |
8 Feb 2017 | JPY | 1,100 | 1,110 | 1,088 | 1,109 | 1,109 | +18 (+1.65%) | 217,000 |