Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Apr 2018 | JPY | 1,424 | 1,431.5 | 1,416 | 1,421.5 | 1,421.5 | -4 (-0.28%) | 2,816,600 |
10 Apr 2018 | JPY | 1,398 | 1,430 | 1,396 | 1,425.5 | 1,425.5 | +23 (+1.64%) | 3,106,800 |
9 Apr 2018 | JPY | 1,400.5 | 1,407.5 | 1,388 | 1,402.5 | 1,402.5 | 0.0 (0.0%) | 2,643,500 |
6 Apr 2018 | JPY | 1,415.5 | 1,418.5 | 1,401.5 | 1,402.5 | 1,402.5 | -13.5 (-0.95%) | 3,018,800 |
5 Apr 2018 | JPY | 1,420 | 1,423.5 | 1,404 | 1,416 | 1,416 | +15 (+1.07%) | 4,203,800 |
4 Apr 2018 | JPY | 1,401.5 | 1,403 | 1,392 | 1,401 | 1,401 | -1 (-0.07%) | 2,379,700 |
3 Apr 2018 | JPY | 1,381 | 1,404.5 | 1,377 | 1,402 | 1,402 | +1.5 (+0.11%) | 2,466,900 |
2 Apr 2018 | JPY | 1,402 | 1,410.5 | 1,398 | 1,400.5 | 1,400.5 | +1.5 (+0.11%) | 2,019,100 |
30 Mar 2018 | JPY | 1,411.5 | 1,414 | 1,393 | 1,399 | 1,399 | +0.5 (+0.04%) | 3,813,600 |
29 Mar 2018 | JPY | 1,414.5 | 1,418.5 | 1,387 | 1,398.5 | 1,398.5 | -8 (-0.57%) | 4,589,800 |
28 Mar 2018 | JPY | 1,403.5 | 1,410 | 1,385 | 1,406.5 | 1,406.5 | -19.5 (-1.37%) | 5,151,300 |
27 Mar 2018 | JPY | 1,391.5 | 1,427.5 | 1,391 | 1,426 | 1,426 | +43.5 (+3.15%) | 5,198,600 |
26 Mar 2018 | JPY | 1,351.5 | 1,382.5 | 1,349 | 1,382.5 | 1,382.5 | +19.5 (+1.43%) | 3,770,500 |
23 Mar 2018 | JPY | 1,351 | 1,371 | 1,347.5 | 1,363 | 1,363 | -35.5 (-2.54%) | 5,912,300 |
22 Mar 2018 | JPY | 1,408 | 1,408 | 1,385 | 1,398.5 | 1,398.5 | -4.5 (-0.32%) | 3,180,800 |
21 Mar 2018 | JPY | 1,403 | 1,403 | 1,403 | 1,403 | 1,403 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,410 | 1,410 | 1,391.5 | 1,403 | 1,403 | -7 (-0.50%) | 2,879,900 |
19 Mar 2018 | JPY | 1,407 | 1,424.5 | 1,403.5 | 1,410 | 1,410 | +2.5 (+0.18%) | 3,189,300 |
16 Mar 2018 | JPY | 1,420 | 1,420.5 | 1,403.5 | 1,407.5 | 1,407.5 | -4 (-0.28%) | 4,032,500 |
15 Mar 2018 | JPY | 1,397 | 1,414 | 1,391 | 1,411.5 | 1,411.5 | +6 (+0.43%) | 2,925,300 |
14 Mar 2018 | JPY | 1,400 | 1,415 | 1,397 | 1,405.5 | 1,405.5 | -4.5 (-0.32%) | 3,423,800 |
13 Mar 2018 | JPY | 1,410 | 1,415 | 1,397 | 1,410 | 1,410 | +7.5 (+0.53%) | 4,891,300 |
12 Mar 2018 | JPY | 1,399 | 1,403.5 | 1,387.5 | 1,402.5 | 1,402.5 | +45.5 (+3.35%) | 4,250,700 |
9 Mar 2018 | JPY | 1,340 | 1,362 | 1,332.5 | 1,357 | 1,357 | +46 (+3.51%) | 8,082,000 |
8 Mar 2018 | JPY | 1,306 | 1,317 | 1,301 | 1,311 | 1,311 | +19.5 (+1.51%) | 3,059,900 |
7 Mar 2018 | JPY | 1,302 | 1,311.5 | 1,289 | 1,291.5 | 1,291.5 | -24.5 (-1.86%) | 2,842,700 |
6 Mar 2018 | JPY | 1,315 | 1,328 | 1,310 | 1,316 | 1,316 | +27 (+2.09%) | 3,462,800 |
5 Mar 2018 | JPY | 1,290.5 | 1,295.5 | 1,278.5 | 1,289 | 1,289 | -21.5 (-1.64%) | 3,895,700 |
2 Mar 2018 | JPY | 1,311.5 | 1,324.5 | 1,301.5 | 1,310.5 | 1,310.5 | -35.5 (-2.64%) | 3,575,700 |
1 Mar 2018 | JPY | 1,363 | 1,365 | 1,338 | 1,346 | 1,346 | -37.5 (-2.71%) | 3,307,200 |