Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | JPY | 1,367 | 1,389 | 1,331 | 1,383 | 1,383 | +27 (+1.99%) | 73,200 |
29 Mar 2018 | JPY | 1,376 | 1,410 | 1,350 | 1,356 | 1,356 | -2 (-0.15%) | 150,000 |
28 Mar 2018 | JPY | 1,271 | 1,363 | 1,268 | 1,358 | 1,358 | +57 (+4.38%) | 121,400 |
27 Mar 2018 | JPY | 1,338 | 1,357 | 1,286 | 1,301 | 1,301 | -12 (-0.91%) | 168,200 |
26 Mar 2018 | JPY | 1,236 | 1,317 | 1,192 | 1,313 | 1,313 | +47 (+3.71%) | 230,400 |
23 Mar 2018 | JPY | 1,252 | 1,304 | 1,252 | 1,266 | 1,266 | -67 (-5.03%) | 150,200 |
22 Mar 2018 | JPY | 1,330 | 1,346 | 1,314 | 1,333 | 1,333 | +1 (+0.08%) | 59,500 |
21 Mar 2018 | JPY | 1,332 | 1,332 | 1,332 | 1,332 | 1,332 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,300 | 1,338 | 1,274 | 1,332 | 1,332 | +13 (+0.99%) | 100,500 |
19 Mar 2018 | JPY | 1,386 | 1,395 | 1,315 | 1,319 | 1,319 | -96 (-6.78%) | 136,700 |
16 Mar 2018 | JPY | 1,447 | 1,451 | 1,398 | 1,415 | 1,415 | -52 (-3.54%) | 131,500 |
15 Mar 2018 | JPY | 1,375 | 1,480 | 1,361 | 1,467 | 1,467 | +98 (+7.16%) | 211,200 |
14 Mar 2018 | JPY | 1,331 | 1,375 | 1,328 | 1,369 | 1,369 | +33 (+2.47%) | 81,600 |
13 Mar 2018 | JPY | 1,339 | 1,367 | 1,320 | 1,336 | 1,336 | -7 (-0.52%) | 124,000 |
12 Mar 2018 | JPY | 1,332 | 1,504 | 1,332 | 1,343 | 1,343 | +12 (+0.90%) | 775,100 |
9 Mar 2018 | JPY | 1,358 | 1,365 | 1,327 | 1,331 | 1,331 | +3 (+0.23%) | 89,700 |
8 Mar 2018 | JPY | 1,304 | 1,336 | 1,288 | 1,328 | 1,328 | +47 (+3.67%) | 62,200 |
7 Mar 2018 | JPY | 1,270 | 1,317 | 1,255 | 1,281 | 1,281 | -6 (-0.47%) | 93,500 |
6 Mar 2018 | JPY | 1,308 | 1,336 | 1,277 | 1,287 | 1,287 | -8 (-0.62%) | 129,700 |
5 Mar 2018 | JPY | 1,348 | 1,370 | 1,280 | 1,295 | 1,295 | -53 (-3.93%) | 165,600 |
2 Mar 2018 | JPY | 1,340 | 1,365 | 1,314 | 1,348 | 1,348 | -31 (-2.25%) | 135,100 |
1 Mar 2018 | JPY | 1,407 | 1,415 | 1,373 | 1,379 | 1,379 | -58 (-4.04%) | 157,100 |
28 Feb 2018 | JPY | 1,361 | 1,444 | 1,361 | 1,437 | 1,437 | +59 (+4.28%) | 123,200 |
27 Feb 2018 | JPY | 1,417 | 1,428 | 1,377 | 1,378 | 1,378 | -45 (-3.16%) | 88,700 |
26 Feb 2018 | JPY | 1,414 | 1,442 | 1,385 | 1,423 | 1,423 | +25 (+1.79%) | 97,500 |
23 Feb 2018 | JPY | 1,370 | 1,404 | 1,368 | 1,398 | 1,398 | +12 (+0.87%) | 67,200 |
22 Feb 2018 | JPY | 1,406 | 1,413 | 1,369 | 1,386 | 1,386 | -35 (-2.46%) | 103,800 |
21 Feb 2018 | JPY | 1,463 | 1,490 | 1,380 | 1,421 | 1,421 | +18 (+1.28%) | 264,500 |
20 Feb 2018 | JPY | 1,400 | 1,437 | 1,368 | 1,403 | 1,403 | -12 (-0.85%) | 153,400 |
19 Feb 2018 | JPY | 1,398 | 1,436 | 1,389 | 1,415 | 1,415 | +27 (+1.95%) | 140,000 |