Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | JPY | 1,100 | 1,109 | 1,068.5 | 1,095.5 | 1,095.5 | -20.5 (-1.84%) | 12,800 |
2 Apr 2018 | JPY | 1,115 | 1,123.5 | 1,102.5 | 1,116 | 1,116 | +4.5 (+0.40%) | 5,600 |
30 Mar 2018 | JPY | 1,110 | 1,126 | 1,094 | 1,111.5 | 1,111.5 | +25.5 (+2.35%) | 31,400 |
29 Mar 2018 | JPY | 1,075 | 1,095 | 1,051 | 1,086 | 1,086 | -2.5 (-0.23%) | 126,400 |
28 Mar 2018 | JPY | 1,067.5 | 1,105 | 1,067.5 | 1,088.5 | 1,088.5 | -3.5 (-0.32%) | 14,200 |
27 Mar 2018 | JPY | 1,092 | 1,128 | 1,089.5 | 1,092 | 1,092 | 0.0 (0.0%) | 16,200 |
26 Mar 2018 | JPY | 1,090.5 | 1,114 | 1,042.5 | 1,092 | 1,092 | -12.5 (-1.13%) | 61,600 |
23 Mar 2018 | JPY | 1,132.5 | 1,135 | 1,104 | 1,104.5 | 1,104.5 | -46.5 (-4.04%) | 58,000 |
22 Mar 2018 | JPY | 1,133 | 1,156.5 | 1,122.5 | 1,151 | 1,151 | +18 (+1.59%) | 11,000 |
21 Mar 2018 | JPY | 1,133 | 1,133 | 1,133 | 1,133 | 1,133 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,112.5 | 1,141 | 1,097 | 1,133 | 1,133 | +20.5 (+1.84%) | 45,800 |
19 Mar 2018 | JPY | 1,150 | 1,156.5 | 1,105.5 | 1,112.5 | 1,112.5 | -43 (-3.72%) | 58,000 |
16 Mar 2018 | JPY | 1,157 | 1,173.5 | 1,137.5 | 1,155.5 | 1,155.5 | +6 (+0.52%) | 16,200 |
15 Mar 2018 | JPY | 1,160 | 1,161.5 | 1,134 | 1,149.5 | 1,149.5 | -10.5 (-0.91%) | 67,200 |
14 Mar 2018 | JPY | 1,145.5 | 1,167.5 | 1,144 | 1,160 | 1,160 | +10.5 (+0.91%) | 19,600 |
13 Mar 2018 | JPY | 1,166 | 1,166 | 1,146.5 | 1,149.5 | 1,149.5 | -4.5 (-0.39%) | 29,400 |
12 Mar 2018 | JPY | 1,168 | 1,184 | 1,152 | 1,154 | 1,154 | -12.5 (-1.07%) | 62,800 |
9 Mar 2018 | JPY | 1,100 | 1,166.5 | 1,083 | 1,166.5 | 1,166.5 | +80.5 (+7.41%) | 108,800 |
8 Mar 2018 | JPY | 1,100 | 1,122 | 1,078 | 1,086 | 1,086 | -14 (-1.27%) | 18,400 |
7 Mar 2018 | JPY | 1,113 | 1,116.5 | 1,083.5 | 1,100 | 1,100 | -13 (-1.17%) | 22,200 |
6 Mar 2018 | JPY | 1,104 | 1,142 | 1,099 | 1,113 | 1,113 | +49.5 (+4.65%) | 20,600 |
5 Mar 2018 | JPY | 1,134.5 | 1,158.5 | 1,047.5 | 1,063.5 | 1,063.5 | -89 (-7.72%) | 93,200 |
2 Mar 2018 | JPY | 1,167.5 | 1,167.5 | 1,144 | 1,152.5 | 1,152.5 | -27.5 (-2.33%) | 14,800 |
1 Mar 2018 | JPY | 1,222.5 | 1,222.5 | 1,166.5 | 1,180 | 1,180 | -44 (-3.59%) | 24,400 |
28 Feb 2018 | JPY | 1,230 | 1,266.5 | 1,224 | 1,224 | 1,224 | -29.5 (-2.35%) | 29,800 |
27 Feb 2018 | JPY | 1,205.5 | 1,263.5 | 1,201 | 1,253.5 | 1,253.5 | +73 (+6.18%) | 64,400 |
26 Feb 2018 | JPY | 1,200 | 1,200 | 1,178 | 1,180.5 | 1,180.5 | +2 (+0.17%) | 19,400 |
23 Feb 2018 | JPY | 1,179 | 1,186 | 1,157 | 1,178.5 | 1,178.5 | -0.5 (-0.04%) | 24,000 |
22 Feb 2018 | JPY | 1,150 | 1,187.5 | 1,125 | 1,179 | 1,179 | +13 (+1.11%) | 26,600 |
21 Feb 2018 | JPY | 1,166.5 | 1,215 | 1,164 | 1,166 | 1,166 | -0.5 (-0.04%) | 48,000 |