Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2018 | JPY | 1,122 | 1,160 | 1,121 | 1,150 | 1,150 | -32 (-2.71%) | 34,200 |
27 Mar 2018 | JPY | 1,199 | 1,216 | 1,176 | 1,182 | 1,182 | -8 (-0.67%) | 39,300 |
26 Mar 2018 | JPY | 1,167 | 1,191 | 1,142 | 1,190 | 1,190 | -4 (-0.34%) | 32,600 |
23 Mar 2018 | JPY | 1,207 | 1,234 | 1,183 | 1,194 | 1,194 | -50 (-4.02%) | 42,800 |
22 Mar 2018 | JPY | 1,233 | 1,260 | 1,233 | 1,244 | 1,244 | +12 (+0.97%) | 25,100 |
21 Mar 2018 | JPY | 1,232 | 1,232 | 1,232 | 1,232 | 1,232 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,204 | 1,241 | 1,181 | 1,232 | 1,232 | -3 (-0.24%) | 28,000 |
19 Mar 2018 | JPY | 1,269 | 1,270 | 1,204 | 1,235 | 1,235 | -34 (-2.68%) | 25,600 |
16 Mar 2018 | JPY | 1,273 | 1,275 | 1,255 | 1,269 | 1,269 | -4 (-0.31%) | 19,800 |
15 Mar 2018 | JPY | 1,249 | 1,273 | 1,231 | 1,273 | 1,273 | +24 (+1.92%) | 29,300 |
14 Mar 2018 | JPY | 1,230 | 1,249 | 1,213 | 1,249 | 1,249 | +18 (+1.46%) | 27,700 |
13 Mar 2018 | JPY | 1,198 | 1,240 | 1,197 | 1,231 | 1,231 | +36 (+3.01%) | 34,100 |
12 Mar 2018 | JPY | 1,200 | 1,212 | 1,181 | 1,195 | 1,195 | +55 (+4.82%) | 58,200 |
9 Mar 2018 | JPY | 1,110 | 1,149 | 1,106 | 1,140 | 1,140 | +39 (+3.54%) | 230,100 |
8 Mar 2018 | JPY | 1,143 | 1,149 | 1,101 | 1,101 | 1,101 | -54 (-4.68%) | 84,300 |
7 Mar 2018 | JPY | 1,185 | 1,185 | 1,155 | 1,155 | 1,155 | -34 (-2.86%) | 17,000 |
6 Mar 2018 | JPY | 1,199 | 1,199 | 1,170 | 1,189 | 1,189 | +24 (+2.06%) | 11,000 |
5 Mar 2018 | JPY | 1,230 | 1,230 | 1,165 | 1,165 | 1,165 | -67 (-5.44%) | 28,700 |
2 Mar 2018 | JPY | 1,247 | 1,259 | 1,220 | 1,232 | 1,232 | -44 (-3.45%) | 22,500 |
1 Mar 2018 | JPY | 1,278 | 1,278 | 1,268 | 1,276 | 1,276 | -2 (-0.16%) | 13,500 |
28 Feb 2018 | JPY | 1,255 | 1,285 | 1,242 | 1,278 | 1,278 | +16 (+1.27%) | 15,500 |
27 Feb 2018 | JPY | 1,290 | 1,290 | 1,250 | 1,262 | 1,262 | -19 (-1.48%) | 24,600 |
26 Feb 2018 | JPY | 1,295 | 1,295 | 1,271 | 1,281 | 1,281 | +867.111 (+209.50%) | 49,900 |
26 Feb 2018 |
|
|||||||
23 Feb 2018 | JPY | 1,245 | 1,255 | 1,226.6666 | 1,241.6666 | 1,241.6666 | 0.0 (0.0%) | 38,400 |
22 Feb 2018 | JPY | 1,280 | 1,293.3334 | 1,240 | 1,241.6666 | 1,241.6666 | -21.667 (-1.72%) | 32,700 |
21 Feb 2018 | JPY | 1,261.6666 | 1,286.6666 | 1,251.6666 | 1,263.3334 | 1,263.3334 | +11.667 (+0.93%) | 32,400 |
20 Feb 2018 | JPY | 1,256.6666 | 1,265 | 1,245 | 1,251.6666 | 1,251.6666 | -10 (-0.79%) | 16,200 |
19 Feb 2018 | JPY | 1,238.3334 | 1,266.6666 | 1,238.3334 | 1,261.6666 | 1,261.6666 | +33.333 (+2.71%) | 39,900 |
16 Feb 2018 | JPY | 1,211.6666 | 1,248.3334 | 1,186.6666 | 1,228.3334 | 1,228.3334 | +15 (+1.24%) | 29,700 |
15 Feb 2018 | JPY | 1,166.6666 | 1,213.3334 | 1,161.6666 | 1,213.3334 | 1,213.3334 | +56.667 (+4.90%) | 35,400 |