Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | JPY | 1,063.5 | 1,076 | 1,063 | 1,069 | 1,069 | -9.5 (-0.88%) | 2,506,000 |
24 Mar 2017 | JPY | 1,080 | 1,093 | 1,069 | 1,078.5 | 1,078.5 | +9 (+0.84%) | 3,670,000 |
23 Mar 2017 | JPY | 1,074.5 | 1,078 | 1,060.5 | 1,069.5 | 1,069.5 | -4.5 (-0.42%) | 3,293,000 |
22 Mar 2017 | JPY | 1,083.5 | 1,089 | 1,074 | 1,074 | 1,074 | -32.5 (-2.94%) | 3,980,000 |
21 Mar 2017 | JPY | 1,098.5 | 1,110 | 1,092.5 | 1,106.5 | 1,106.5 | +15 (+1.37%) | 3,161,000 |
17 Mar 2017 | JPY | 1,093 | 1,095 | 1,082 | 1,091.5 | 1,091.5 | -4.5 (-0.41%) | 4,158,000 |
16 Mar 2017 | JPY | 1,082 | 1,098.5 | 1,081.5 | 1,096 | 1,096 | +8 (+0.74%) | 2,459,000 |
15 Mar 2017 | JPY | 1,090 | 1,096 | 1,084.5 | 1,088 | 1,088 | -5 (-0.46%) | 2,895,000 |
14 Mar 2017 | JPY | 1,098 | 1,106.5 | 1,091 | 1,093 | 1,093 | -1 (-0.09%) | 3,262,000 |
13 Mar 2017 | JPY | 1,085 | 1,095 | 1,082.5 | 1,094 | 1,094 | +10.5 (+0.97%) | 2,168,000 |
10 Mar 2017 | JPY | 1,073.5 | 1,085 | 1,072.5 | 1,083.5 | 1,083.5 | +12.5 (+1.17%) | 4,170,000 |
9 Mar 2017 | JPY | 1,079 | 1,082 | 1,016 | 1,071 | 1,071 | +1.5 (+0.14%) | 3,017,000 |
8 Mar 2017 | JPY | 1,081.5 | 1,082.5 | 1,065 | 1,069.5 | 1,069.5 | -21.5 (-1.97%) | 3,520,000 |
7 Mar 2017 | JPY | 1,094.5 | 1,105.5 | 1,091 | 1,091 | 1,091 | -4.5 (-0.41%) | 2,620,000 |
6 Mar 2017 | JPY | 1,101.5 | 1,101.5 | 1,091.5 | 1,095.5 | 1,095.5 | -13.5 (-1.22%) | 2,040,000 |
3 Mar 2017 | JPY | 1,119 | 1,119 | 1,101.5 | 1,109 | 1,109 | -6.5 (-0.58%) | 2,504,000 |
2 Mar 2017 | JPY | 1,122.5 | 1,131.5 | 1,113 | 1,115.5 | 1,115.5 | +13 (+1.18%) | 3,666,000 |
1 Mar 2017 | JPY | 1,101 | 1,105.5 | 1,092.5 | 1,102.5 | 1,102.5 | +8 (+0.73%) | 3,127,000 |
28 Feb 2017 | JPY | 1,097 | 1,109.5 | 1,094 | 1,094.5 | 1,094.5 | +10 (+0.92%) | 4,541,000 |
27 Feb 2017 | JPY | 1,086.5 | 1,093.5 | 1,075.5 | 1,084.5 | 1,084.5 | -22 (-1.99%) | 2,584,000 |
24 Feb 2017 | JPY | 1,094.5 | 1,113 | 1,083.5 | 1,106.5 | 1,106.5 | +7 (+0.64%) | 3,443,000 |
23 Feb 2017 | JPY | 1,109 | 1,111 | 1,096 | 1,099.5 | 1,099.5 | -7 (-0.63%) | 1,851,000 |
22 Feb 2017 | JPY | 1,110.5 | 1,116 | 1,101 | 1,106.5 | 1,106.5 | +0.5 (+0.05%) | 2,283,000 |
21 Feb 2017 | JPY | 1,098 | 1,110 | 1,092 | 1,106 | 1,106 | +11 (+1.00%) | 2,185,000 |
20 Feb 2017 | JPY | 1,088.5 | 1,097.5 | 1,087 | 1,095 | 1,095 | +5.5 (+0.50%) | 2,024,000 |
17 Feb 2017 | JPY | 1,091 | 1,099 | 1,087 | 1,089.5 | 1,089.5 | -8 (-0.73%) | 2,480,000 |
16 Feb 2017 | JPY | 1,098.5 | 1,100.5 | 1,091 | 1,097.5 | 1,097.5 | -6 (-0.54%) | 2,473,000 |
15 Feb 2017 | JPY | 1,107.5 | 1,117 | 1,101 | 1,103.5 | 1,103.5 | +11.5 (+1.05%) | 2,646,000 |
14 Feb 2017 | JPY | 1,105 | 1,117.5 | 1,092 | 1,092 | 1,092 | -6.5 (-0.59%) | 4,289,000 |
13 Feb 2017 | JPY | 1,104.5 | 1,107 | 1,095.5 | 1,098.5 | 1,098.5 | -0.5 (-0.05%) | 2,773,000 |