Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2018 | JPY | 1,063.5 | 1,069.5 | 1,052.5 | 1,054.5 | 1,054.5 | -20.5 (-1.91%) | 52,000 |
12 Apr 2018 | JPY | 1,062.5 | 1,090.5 | 1,057.5 | 1,075 | 1,075 | +15 (+1.42%) | 42,000 |
11 Apr 2018 | JPY | 1,089 | 1,100 | 1,058.5 | 1,060 | 1,060 | -39 (-3.55%) | 59,600 |
10 Apr 2018 | JPY | 1,064 | 1,105 | 1,057.5 | 1,099 | 1,099 | +10 (+0.92%) | 78,200 |
9 Apr 2018 | JPY | 1,107 | 1,107 | 1,082.5 | 1,089 | 1,089 | -35 (-3.11%) | 74,400 |
6 Apr 2018 | JPY | 1,161 | 1,161 | 1,121.5 | 1,124 | 1,124 | -29 (-2.52%) | 37,400 |
5 Apr 2018 | JPY | 1,167 | 1,167 | 1,126 | 1,153 | 1,153 | +10 (+0.87%) | 45,400 |
4 Apr 2018 | JPY | 1,186.5 | 1,195 | 1,131 | 1,143 | 1,143 | -43.5 (-3.67%) | 83,600 |
3 Apr 2018 | JPY | 1,166 | 1,187.5 | 1,156.5 | 1,186.5 | 1,186.5 | +9.5 (+0.81%) | 68,800 |
2 Apr 2018 | JPY | 1,186 | 1,247 | 1,170.5 | 1,177 | 1,177 | +16 (+1.38%) | 153,800 |
30 Mar 2018 | JPY | 1,180.5 | 1,206 | 1,156 | 1,161 | 1,161 | -28 (-2.35%) | 133,400 |
29 Mar 2018 | JPY | 1,234.5 | 1,275 | 1,171 | 1,189 | 1,189 | +1 (+0.08%) | 769,400 |
28 Mar 2018 | JPY | 1,160 | 1,210.5 | 1,158.5 | 1,188 | 1,188 | -0.5 (-0.04%) | 68,800 |
27 Mar 2018 | JPY | 1,205.5 | 1,232 | 1,180 | 1,188.5 | 1,188.5 | +6.5 (+0.55%) | 187,400 |
26 Mar 2018 | JPY | 1,145.5 | 1,225 | 1,110.5 | 1,182 | 1,182 | +21 (+1.81%) | 140,800 |
23 Mar 2018 | JPY | 1,176 | 1,200 | 1,151 | 1,161 | 1,161 | -84 (-6.75%) | 120,000 |
22 Mar 2018 | JPY | 1,278 | 1,281.5 | 1,234.5 | 1,245 | 1,245 | -37 (-2.89%) | 68,600 |
21 Mar 2018 | JPY | 1,282 | 1,282 | 1,282 | 1,282 | 1,282 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,266 | 1,301 | 1,230.5 | 1,282 | 1,282 | -3.5 (-0.27%) | 123,600 |
19 Mar 2018 | JPY | 1,349 | 1,365 | 1,276 | 1,285.5 | 1,285.5 | -113.5 (-8.11%) | 84,200 |
16 Mar 2018 | JPY | 1,427 | 1,427 | 1,385.5 | 1,399 | 1,399 | -16.5 (-1.17%) | 52,600 |
15 Mar 2018 | JPY | 1,433 | 1,441.5 | 1,392 | 1,415.5 | 1,415.5 | -17.5 (-1.22%) | 55,000 |
14 Mar 2018 | JPY | 1,434 | 1,434 | 1,409 | 1,433 | 1,433 | -10 (-0.69%) | 49,200 |
13 Mar 2018 | JPY | 1,438.5 | 1,475 | 1,430.5 | 1,443 | 1,443 | -8.5 (-0.59%) | 75,000 |
12 Mar 2018 | JPY | 1,452.5 | 1,460 | 1,436 | 1,451.5 | 1,451.5 | +19 (+1.33%) | 68,400 |
9 Mar 2018 | JPY | 1,432 | 1,448 | 1,400.5 | 1,432.5 | 1,432.5 | +16 (+1.13%) | 53,600 |
8 Mar 2018 | JPY | 1,432 | 1,432 | 1,390.5 | 1,416.5 | 1,416.5 | +18.5 (+1.32%) | 75,200 |
7 Mar 2018 | JPY | 1,385.5 | 1,432.5 | 1,375 | 1,398 | 1,398 | -9.5 (-0.67%) | 52,600 |
6 Mar 2018 | JPY | 1,399 | 1,445 | 1,388.5 | 1,407.5 | 1,407.5 | +66.5 (+4.96%) | 58,400 |
5 Mar 2018 | JPY | 1,428 | 1,440 | 1,317.5 | 1,341 | 1,341 | -109 (-7.52%) | 89,800 |