Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | JPY | 2,442.5 | 4,920 | 2,407.5 | 2,442.5 | 2,442.5 | +10 (+0.41%) | 1,104,000 |
27 Mar 2017 | JPY | 2,450 | 4,920 | 2,427.5 | 2,432.5 | 2,432.5 | +7.5 (+0.31%) | 562,000 |
24 Mar 2017 | JPY | 2,437.5 | 4,940 | 2,420 | 2,425 | 2,425 | -15 (-0.61%) | 1,201,600 |
23 Mar 2017 | JPY | 2,415 | 4,905 | 2,412.5 | 2,440 | 2,440 | +20 (+0.83%) | 836,400 |
22 Mar 2017 | JPY | 2,450 | 4,955 | 2,417.5 | 2,420 | 2,420 | -45 (-1.83%) | 817,200 |
21 Mar 2017 | JPY | 2,450 | 4,955 | 2,425 | 2,465 | 2,465 | +50 (+2.07%) | 885,600 |
17 Mar 2017 | JPY | 2,417.5 | 4,870 | 2,407.5 | 2,415 | 2,415 | -2.5 (-0.10%) | 417,200 |
16 Mar 2017 | JPY | 2,405 | 4,840 | 2,377.5 | 2,417.5 | 2,417.5 | -10 (-0.41%) | 1,066,000 |
15 Mar 2017 | JPY | 2,397.5 | 4,870 | 2,387.5 | 2,427.5 | 2,427.5 | +37.5 (+1.57%) | 1,144,800 |
14 Mar 2017 | JPY | 2,382.5 | 4,835 | 2,365 | 2,390 | 2,390 | +20 (+0.84%) | 1,249,200 |
13 Mar 2017 | JPY | 2,350 | 4,795 | 2,350 | 2,370 | 2,370 | +22.5 (+0.96%) | 859,600 |
10 Mar 2017 | JPY | 2,337.5 | 4,735 | 2,325 | 2,347.5 | 2,347.5 | +35 (+1.51%) | 820,000 |
9 Mar 2017 | JPY | 2,307.5 | 4,640 | 2,292.5 | 2,312.5 | 2,312.5 | +15 (+0.65%) | 592,800 |
8 Mar 2017 | JPY | 2,342.5 | 4,735 | 2,280 | 2,297.5 | 2,297.5 | -50 (-2.13%) | 1,363,200 |
7 Mar 2017 | JPY | 2,375 | 4,780 | 2,337.5 | 2,347.5 | 2,347.5 | -10 (-0.42%) | 1,424,400 |
6 Mar 2017 | JPY | 2,297.5 | 4,730 | 2,292.5 | 2,357.5 | 2,357.5 | +65 (+2.84%) | 2,429,600 |
3 Mar 2017 | JPY | 2,237.5 | 4,705 | 2,237.5 | 2,292.5 | 2,292.5 | +70 (+3.15%) | 2,348,000 |
2 Mar 2017 | JPY | 2,212.5 | 4,470 | 2,207.5 | 2,222.5 | 2,222.5 | +20 (+0.91%) | 1,138,000 |
1 Mar 2017 | JPY | 2,180 | 4,405 | 2,170 | 2,202.5 | 2,202.5 | +32.5 (+1.50%) | 1,124,000 |
28 Feb 2017 | JPY | 2,192.5 | 4,410 | 2,167.5 | 2,170 | 2,170 | -25 (-1.14%) | 1,518,400 |
27 Feb 2017 | JPY | 2,125 | 4,405 | 2,107.5 | 2,195 | 2,195 | +35 (+1.62%) | 3,447,600 |
24 Feb 2017 | JPY | 2,242.5 | 4,490 | 2,130 | 2,160 | 2,160 | +255 (+13.39%) | 7,155,600 |
23 Feb 2017 | JPY | 1,867.5 | 3,820 | 1,865 | 1,905 | 1,905 | +45 (+2.42%) | 1,268,000 |
22 Feb 2017 | JPY | 1,847.5 | 3,740 | 1,842.5 | 1,860 | 1,860 | +12.5 (+0.68%) | 754,000 |
21 Feb 2017 | JPY | 1,845 | 3,715 | 1,837.5 | 1,847.5 | 1,847.5 | -2.5 (-0.14%) | 629,200 |
20 Feb 2017 | JPY | 1,835 | 3,710 | 1,822.5 | 1,850 | 1,850 | +42.5 (+2.35%) | 1,122,000 |
17 Feb 2017 | JPY | 1,790 | 3,625 | 1,777.5 | 1,807.5 | 1,807.5 | +22.5 (+1.26%) | 626,000 |
16 Feb 2017 | JPY | 1,815 | 3,640 | 1,777.5 | 1,785 | 1,785 | -32.5 (-1.79%) | 1,379,600 |
15 Feb 2017 | JPY | 1,845 | 3,705 | 1,812.5 | 1,817.5 | 1,817.5 | -15 (-0.82%) | 770,800 |
14 Feb 2017 | JPY | 1,860 | 3,720 | 1,830 | 1,832.5 | 1,832.5 | -25 (-1.35%) | 1,118,400 |