Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 1,279 | 1,292 | 1,249 | 1,249 | 1,249 | -26 (-2.04%) | 492,100 |
30 Mar 2018 | JPY | 1,272 | 1,283 | 1,254 | 1,275 | 1,275 | +10 (+0.79%) | 471,300 |
29 Mar 2018 | JPY | 1,260 | 1,279 | 1,242 | 1,265 | 1,265 | +15 (+1.20%) | 466,500 |
28 Mar 2018 | JPY | 1,250 | 1,313 | 1,243 | 1,250 | 1,250 | -15 (-1.19%) | 748,000 |
27 Mar 2018 | JPY | 1,264 | 1,273 | 1,250 | 1,265 | 1,265 | +23 (+1.85%) | 440,200 |
26 Mar 2018 | JPY | 1,244 | 1,250 | 1,195 | 1,242 | 1,242 | -7 (-0.56%) | 574,100 |
23 Mar 2018 | JPY | 1,238 | 1,276 | 1,231 | 1,249 | 1,249 | -36 (-2.80%) | 706,000 |
22 Mar 2018 | JPY | 1,292 | 1,309 | 1,265 | 1,285 | 1,285 | -7 (-0.54%) | 813,300 |
21 Mar 2018 | JPY | 1,292 | 1,292 | 1,292 | 1,292 | 1,292 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,269 | 1,307 | 1,220 | 1,292 | 1,292 | +94 (+7.85%) | 2,700,400 |
19 Mar 2018 | JPY | 1,225 | 1,234 | 1,168 | 1,198 | 1,198 | -40 (-3.23%) | 359,700 |
16 Mar 2018 | JPY | 1,255 | 1,258 | 1,206 | 1,238 | 1,238 | +7 (+0.57%) | 442,600 |
15 Mar 2018 | JPY | 1,244 | 1,245 | 1,222 | 1,231 | 1,231 | +7 (+0.57%) | 365,400 |
14 Mar 2018 | JPY | 1,193 | 1,237 | 1,193 | 1,224 | 1,224 | +26 (+2.17%) | 411,500 |
13 Mar 2018 | JPY | 1,165 | 1,202 | 1,161 | 1,198 | 1,198 | +33 (+2.83%) | 313,200 |
12 Mar 2018 | JPY | 1,171 | 1,177 | 1,154 | 1,165 | 1,165 | +10 (+0.87%) | 244,500 |
9 Mar 2018 | JPY | 1,170 | 1,170 | 1,146 | 1,155 | 1,155 | +12 (+1.05%) | 193,100 |
8 Mar 2018 | JPY | 1,160 | 1,178 | 1,133 | 1,143 | 1,143 | -17 (-1.47%) | 437,400 |
7 Mar 2018 | JPY | 1,155 | 1,194 | 1,138 | 1,160 | 1,160 | -9 (-0.77%) | 237,600 |
6 Mar 2018 | JPY | 1,200 | 1,200 | 1,164 | 1,169 | 1,169 | +10 (+0.86%) | 345,700 |
5 Mar 2018 | JPY | 1,250 | 1,256 | 1,153 | 1,159 | 1,159 | -87 (-6.98%) | 700,000 |
2 Mar 2018 | JPY | 1,231 | 1,259 | 1,224 | 1,246 | 1,246 | -15 (-1.19%) | 350,400 |
1 Mar 2018 | JPY | 1,231 | 1,300 | 1,216 | 1,261 | 1,261 | +18 (+1.45%) | 1,307,500 |
28 Feb 2018 | JPY | 1,221 | 1,274 | 1,220 | 1,243 | 1,243 | +15 (+1.22%) | 476,100 |
27 Feb 2018 | JPY | 1,260 | 1,266 | 1,227 | 1,228 | 1,228 | -32 (-2.54%) | 433,400 |
26 Feb 2018 | JPY | 1,272 | 1,275 | 1,247 | 1,260 | 1,260 | +3 (+0.24%) | 267,500 |
23 Feb 2018 | JPY | 1,251 | 1,264 | 1,234 | 1,257 | 1,257 | +9 (+0.72%) | 281,200 |
22 Feb 2018 | JPY | 1,234 | 1,262 | 1,226 | 1,248 | 1,248 | +8 (+0.65%) | 361,700 |
21 Feb 2018 | JPY | 1,225 | 1,269 | 1,215 | 1,240 | 1,240 | +33 (+2.73%) | 687,300 |
20 Feb 2018 | JPY | 1,191 | 1,224 | 1,190 | 1,207 | 1,207 | +4 (+0.33%) | 333,400 |