Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | JPY | 4,360 | 4,945 | 4,350 | 4,575 | 4,575 | +260 (+6.03%) | 433,300 |
5 Apr 2018 | JPY | 4,400 | 4,430 | 4,305 | 4,315 | 4,315 | -40 (-0.92%) | 57,100 |
4 Apr 2018 | JPY | 4,450 | 4,480 | 4,270 | 4,355 | 4,355 | -40 (-0.91%) | 113,700 |
3 Apr 2018 | JPY | 4,235 | 4,425 | 4,200 | 4,395 | 4,395 | +55 (+1.27%) | 144,100 |
2 Apr 2018 | JPY | 4,150 | 4,360 | 4,150 | 4,340 | 4,340 | +210 (+5.08%) | 173,500 |
30 Mar 2018 | JPY | 3,970 | 4,140 | 3,880 | 4,130 | 4,130 | +285 (+7.41%) | 102,400 |
29 Mar 2018 | JPY | 3,970 | 3,970 | 3,775 | 3,845 | 3,845 | -85 (-2.16%) | 71,000 |
28 Mar 2018 | JPY | 3,770 | 3,950 | 3,745 | 3,930 | 3,930 | +160 (+4.24%) | 71,600 |
27 Mar 2018 | JPY | 3,885 | 3,885 | 3,730 | 3,770 | 3,770 | 0.0 (0.0%) | 44,900 |
26 Mar 2018 | JPY | 3,665 | 3,790 | 3,610 | 3,770 | 3,770 | -25 (-0.66%) | 86,700 |
23 Mar 2018 | JPY | 3,790 | 3,910 | 3,780 | 3,795 | 3,795 | -130 (-3.31%) | 74,800 |
22 Mar 2018 | JPY | 3,980 | 4,065 | 3,925 | 3,925 | 3,925 | -125 (-3.09%) | 63,900 |
21 Mar 2018 | JPY | 4,050 | 4,050 | 4,050 | 4,050 | 4,050 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 3,905 | 4,125 | 3,900 | 4,050 | 4,050 | +65 (+1.63%) | 87,300 |
19 Mar 2018 | JPY | 4,105 | 4,150 | 3,920 | 3,985 | 3,985 | -75 (-1.85%) | 93,000 |
16 Mar 2018 | JPY | 4,150 | 4,150 | 4,035 | 4,060 | 4,060 | -90 (-2.17%) | 67,300 |
15 Mar 2018 | JPY | 4,030 | 4,160 | 3,910 | 4,150 | 4,150 | +115 (+2.85%) | 108,500 |
14 Mar 2018 | JPY | 4,005 | 4,075 | 3,905 | 4,035 | 4,035 | +10 (+0.25%) | 106,700 |
13 Mar 2018 | JPY | 3,830 | 4,040 | 3,820 | 4,025 | 4,025 | +265 (+7.05%) | 153,400 |
12 Mar 2018 | JPY | 3,855 | 3,860 | 3,690 | 3,760 | 3,760 | -25 (-0.66%) | 79,000 |
9 Mar 2018 | JPY | 4,005 | 4,015 | 3,785 | 3,785 | 3,785 | -180 (-4.54%) | 112,000 |
8 Mar 2018 | JPY | 3,850 | 3,965 | 3,805 | 3,965 | 3,965 | +200 (+5.31%) | 129,200 |
7 Mar 2018 | JPY | 3,550 | 3,855 | 3,460 | 3,765 | 3,765 | +285 (+8.19%) | 159,000 |
6 Mar 2018 | JPY | 3,700 | 3,750 | 3,450 | 3,480 | 3,480 | -100 (-2.79%) | 160,600 |
5 Mar 2018 | JPY | 3,860 | 3,905 | 3,540 | 3,580 | 3,580 | -280 (-7.25%) | 114,500 |
2 Mar 2018 | JPY | 3,775 | 3,890 | 3,720 | 3,860 | 3,860 | +25 (+0.65%) | 99,500 |
1 Mar 2018 | JPY | 3,940 | 3,955 | 3,830 | 3,835 | 3,835 | -105 (-2.66%) | 87,800 |
28 Feb 2018 | JPY | 4,000 | 4,025 | 3,865 | 3,940 | 3,940 | -85 (-2.11%) | 78,000 |
27 Feb 2018 | JPY | 4,155 | 4,190 | 3,980 | 4,025 | 4,025 | -110 (-2.66%) | 62,100 |
26 Feb 2018 | JPY | 4,015 | 4,135 | 3,945 | 4,135 | 4,135 | +160 (+4.03%) | 78,600 |