Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | JPY | 1,362.5 | 1,430 | 1,350 | 1,425 | 1,425 | +72.5 (+5.36%) | 1,516,000 |
4 Apr 2018 | JPY | 1,325 | 1,390 | 1,307.5 | 1,352.5 | 1,352.5 | +75 (+5.87%) | 2,412,800 |
3 Apr 2018 | JPY | 1,262.5 | 1,285 | 1,260 | 1,277.5 | 1,277.5 | -7.5 (-0.58%) | 368,400 |
2 Apr 2018 | JPY | 1,302.5 | 1,305 | 1,280 | 1,285 | 1,285 | -2.5 (-0.19%) | 317,200 |
30 Mar 2018 | JPY | 1,300 | 1,320 | 1,287.5 | 1,287.5 | 1,287.5 | -7.5 (-0.58%) | 584,400 |
29 Mar 2018 | JPY | 1,295 | 1,310 | 1,282.5 | 1,295 | 1,295 | +20 (+1.57%) | 585,600 |
28 Mar 2018 | JPY | 1,260 | 1,277.5 | 1,255 | 1,275 | 1,275 | -10 (-0.78%) | 487,600 |
27 Mar 2018 | JPY | 1,307.5 | 1,327.5 | 1,277.5 | 1,285 | 1,285 | -10 (-0.77%) | 1,382,400 |
26 Mar 2018 | JPY | 1,262.5 | 1,300 | 1,262.5 | 1,295 | 1,295 | +25 (+1.97%) | 710,000 |
23 Mar 2018 | JPY | 1,270 | 1,287.5 | 1,255 | 1,270 | 1,270 | -15 (-1.17%) | 612,800 |
22 Mar 2018 | JPY | 1,285 | 1,297.5 | 1,275 | 1,285 | 1,285 | -15 (-1.15%) | 516,800 |
21 Mar 2018 | JPY | 1,300 | 1,300 | 1,300 | 1,300 | 1,300 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,277.5 | 1,305 | 1,265 | 1,300 | 1,300 | +12.5 (+0.97%) | 410,000 |
19 Mar 2018 | JPY | 1,320 | 1,320 | 1,260 | 1,287.5 | 1,287.5 | -20 (-1.53%) | 596,400 |
16 Mar 2018 | JPY | 1,290 | 1,312.5 | 1,285 | 1,307.5 | 1,307.5 | +15 (+1.16%) | 573,200 |
15 Mar 2018 | JPY | 1,275 | 1,295 | 1,255 | 1,292.5 | 1,292.5 | +7.5 (+0.58%) | 620,800 |
14 Mar 2018 | JPY | 1,237.5 | 1,292.5 | 1,237.5 | 1,285 | 1,285 | +35 (+2.80%) | 994,800 |
13 Mar 2018 | JPY | 1,198.75 | 1,252.5 | 1,192.5 | 1,250 | 1,250 | +55 (+4.60%) | 795,600 |
12 Mar 2018 | JPY | 1,215 | 1,215 | 1,190 | 1,195 | 1,195 | -7.5 (-0.62%) | 453,600 |
9 Mar 2018 | JPY | 1,218.75 | 1,223.75 | 1,202.5 | 1,202.5 | 1,202.5 | +1.25 (+0.10%) | 462,400 |
8 Mar 2018 | JPY | 1,246.25 | 1,252.5 | 1,195 | 1,201.25 | 1,201.25 | -47.5 (-3.80%) | 857,200 |
7 Mar 2018 | JPY | 1,257.5 | 1,262.5 | 1,238.75 | 1,248.75 | 1,248.75 | -16.25 (-1.28%) | 619,200 |
6 Mar 2018 | JPY | 1,237.5 | 1,270 | 1,233.75 | 1,265 | 1,265 | +48.75 (+4.01%) | 1,057,600 |
5 Mar 2018 | JPY | 1,230 | 1,247.5 | 1,212.5 | 1,216.25 | 1,216.25 | -18.75 (-1.52%) | 618,800 |
2 Mar 2018 | JPY | 1,200 | 1,243.75 | 1,190 | 1,235 | 1,235 | +8.75 (+0.71%) | 947,200 |
1 Mar 2018 | JPY | 1,206.25 | 1,236.25 | 1,200 | 1,226.25 | 1,226.25 | +15 (+1.24%) | 668,400 |
28 Feb 2018 | JPY | 1,190 | 1,227.5 | 1,190 | 1,211.25 | 1,211.25 | +10 (+0.83%) | 748,800 |
27 Feb 2018 | JPY | 1,201.25 | 1,208.75 | 1,183.75 | 1,201.25 | 1,201.25 | -2.5 (-0.21%) | 632,800 |
26 Feb 2018 | JPY | 1,185 | 1,207.5 | 1,171.25 | 1,203.75 | 1,203.75 | +32.5 (+2.77%) | 1,092,000 |
23 Feb 2018 | JPY | 1,150 | 1,180 | 1,145 | 1,171.25 | 1,171.25 | +30 (+2.63%) | 1,186,000 |