Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | JPY | 1,055.5 | 1,063.5 | 1,050 | 1,051 | 1,051 | -8 (-0.76%) | 44,800 |
5 Apr 2018 | JPY | 1,064 | 1,065 | 1,037.5 | 1,059 | 1,059 | -5.5 (-0.52%) | 56,200 |
4 Apr 2018 | JPY | 1,064 | 1,067 | 1,048 | 1,064.5 | 1,064.5 | +7 (+0.66%) | 55,200 |
3 Apr 2018 | JPY | 1,043 | 1,064.5 | 1,038 | 1,057.5 | 1,057.5 | -2.5 (-0.24%) | 47,200 |
2 Apr 2018 | JPY | 1,068 | 1,072 | 1,058 | 1,060 | 1,060 | -5 (-0.47%) | 50,400 |
30 Mar 2018 | JPY | 1,060.5 | 1,070 | 1,043 | 1,065 | 1,065 | +9.5 (+0.90%) | 94,600 |
29 Mar 2018 | JPY | 1,052.5 | 1,069.5 | 1,052 | 1,055.5 | 1,055.5 | +11 (+1.05%) | 121,200 |
28 Mar 2018 | JPY | 1,034 | 1,046.5 | 1,026 | 1,044.5 | 1,044.5 | -4 (-0.38%) | 51,600 |
27 Mar 2018 | JPY | 1,050 | 1,051 | 1,025 | 1,048.5 | 1,048.5 | +13.5 (+1.30%) | 92,200 |
26 Mar 2018 | JPY | 1,000 | 1,035 | 965.5 | 1,035 | 1,035 | +22.5 (+2.22%) | 84,800 |
23 Mar 2018 | JPY | 1,025 | 1,032.5 | 996.5 | 1,012.5 | 1,012.5 | -44 (-4.16%) | 109,400 |
22 Mar 2018 | JPY | 1,043 | 1,058.5 | 1,041 | 1,056.5 | 1,056.5 | +13.5 (+1.29%) | 136,000 |
21 Mar 2018 | JPY | 1,043 | 1,043 | 1,043 | 1,043 | 1,043 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,040 | 1,056.5 | 1,037 | 1,043 | 1,043 | -39 (-3.60%) | 347,400 |
19 Mar 2018 | JPY | 1,191 | 1,191 | 1,075 | 1,082 | 1,082 | -120.5 (-10.02%) | 204,000 |
16 Mar 2018 | JPY | 1,207.5 | 1,214.5 | 1,182 | 1,202.5 | 1,202.5 | +6.5 (+0.54%) | 63,200 |
15 Mar 2018 | JPY | 1,200.5 | 1,200.5 | 1,152.5 | 1,196 | 1,196 | -6.5 (-0.54%) | 40,000 |
14 Mar 2018 | JPY | 1,201 | 1,202.5 | 1,179 | 1,202.5 | 1,202.5 | -5 (-0.41%) | 30,800 |
13 Mar 2018 | JPY | 1,181 | 1,207.5 | 1,181 | 1,207.5 | 1,207.5 | +26.5 (+2.24%) | 49,200 |
12 Mar 2018 | JPY | 1,218.5 | 1,222.5 | 1,179 | 1,181 | 1,181 | -20 (-1.67%) | 37,400 |
9 Mar 2018 | JPY | 1,225 | 1,225 | 1,196.5 | 1,201 | 1,201 | +16 (+1.35%) | 47,200 |
8 Mar 2018 | JPY | 1,165 | 1,209 | 1,163 | 1,185 | 1,185 | +29 (+2.51%) | 47,600 |
7 Mar 2018 | JPY | 1,135 | 1,165 | 1,081 | 1,156 | 1,156 | +18 (+1.58%) | 77,600 |
6 Mar 2018 | JPY | 1,150.5 | 1,160 | 1,107.5 | 1,138 | 1,138 | +4 (+0.35%) | 66,800 |
5 Mar 2018 | JPY | 1,215 | 1,228 | 1,080 | 1,134 | 1,134 | -104.5 (-8.44%) | 299,400 |
2 Mar 2018 | JPY | 1,221 | 1,258 | 1,215 | 1,238.5 | 1,238.5 | -7.5 (-0.60%) | 95,400 |
1 Mar 2018 | JPY | 1,242.5 | 1,256.5 | 1,217.5 | 1,246 | 1,246 | +8 (+0.65%) | 77,000 |
28 Feb 2018 | JPY | 1,218.5 | 1,242.5 | 1,205.5 | 1,238 | 1,238 | +30.5 (+2.53%) | 46,400 |
27 Feb 2018 | JPY | 1,200.5 | 1,217.5 | 1,185.5 | 1,207.5 | 1,207.5 | +19.5 (+1.64%) | 44,200 |
26 Feb 2018 | JPY | 1,157.5 | 1,189.5 | 1,150 | 1,188 | 1,188 | +44.5 (+3.89%) | 40,000 |