Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | JPY | 1,457.5 | 1,495 | 1,450 | 1,462.5 | 1,462.5 | +7.5 (+0.52%) | 44,000 |
29 Mar 2018 | JPY | 1,410 | 1,455 | 1,395 | 1,455 | 1,455 | +55 (+3.93%) | 30,400 |
28 Mar 2018 | JPY | 1,400 | 1,425 | 1,385 | 1,400 | 1,400 | -17.5 (-1.23%) | 29,200 |
27 Mar 2018 | JPY | 1,412.5 | 1,430 | 1,412.5 | 1,417.5 | 1,417.5 | +30 (+2.16%) | 18,000 |
26 Mar 2018 | JPY | 1,392.5 | 1,432.5 | 1,360 | 1,387.5 | 1,387.5 | -25 (-1.77%) | 49,600 |
23 Mar 2018 | JPY | 1,430 | 1,447.5 | 1,410 | 1,412.5 | 1,412.5 | -75 (-5.04%) | 30,000 |
22 Mar 2018 | JPY | 1,500 | 1,500 | 1,457.5 | 1,487.5 | 1,487.5 | +7.5 (+0.51%) | 19,200 |
21 Mar 2018 | JPY | 1,480 | 1,480 | 1,480 | 1,480 | 1,480 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,407.5 | 1,497.5 | 1,407.5 | 1,480 | 1,480 | +62.5 (+4.41%) | 36,000 |
19 Mar 2018 | JPY | 1,487.5 | 1,487.5 | 1,417.5 | 1,417.5 | 1,417.5 | -85 (-5.66%) | 43,200 |
16 Mar 2018 | JPY | 1,542.5 | 1,542.5 | 1,502.5 | 1,502.5 | 1,502.5 | -25 (-1.64%) | 11,200 |
15 Mar 2018 | JPY | 1,562.5 | 1,562.5 | 1,502.5 | 1,527.5 | 1,527.5 | -12.5 (-0.81%) | 26,800 |
14 Mar 2018 | JPY | 1,540 | 1,547.5 | 1,492.5 | 1,540 | 1,540 | +25 (+1.65%) | 38,800 |
13 Mar 2018 | JPY | 1,462.5 | 1,527.5 | 1,457.5 | 1,515 | 1,515 | +50 (+3.41%) | 31,600 |
12 Mar 2018 | JPY | 1,497.5 | 1,512.5 | 1,457.5 | 1,465 | 1,465 | -5 (-0.34%) | 22,400 |
9 Mar 2018 | JPY | 1,497.5 | 1,500 | 1,460 | 1,470 | 1,470 | +5 (+0.34%) | 29,600 |
8 Mar 2018 | JPY | 1,435 | 1,485 | 1,427.5 | 1,465 | 1,465 | +50 (+3.53%) | 24,800 |
7 Mar 2018 | JPY | 1,405 | 1,440 | 1,390 | 1,415 | 1,415 | +10 (+0.71%) | 24,000 |
6 Mar 2018 | JPY | 1,395 | 1,422.5 | 1,395 | 1,405 | 1,405 | +40 (+2.93%) | 29,600 |
5 Mar 2018 | JPY | 1,440 | 1,440 | 1,365 | 1,365 | 1,365 | -100 (-6.83%) | 65,600 |
2 Mar 2018 | JPY | 1,450 | 1,465 | 1,430 | 1,465 | 1,465 | -20 (-1.35%) | 37,200 |
1 Mar 2018 | JPY | 1,520 | 1,520 | 1,480 | 1,485 | 1,485 | -35 (-2.30%) | 22,800 |
28 Feb 2018 | JPY | 1,525 | 1,540 | 1,515 | 1,520 | 1,520 | -7.5 (-0.49%) | 17,600 |
27 Feb 2018 | JPY | 1,527.5 | 1,562.5 | 1,505 | 1,527.5 | 1,527.5 | +12.5 (+0.83%) | 42,400 |
26 Feb 2018 | JPY | 1,515 | 1,542.5 | 1,512.5 | 1,515 | 1,515 | 0.0 (0.0%) | 20,800 |
23 Feb 2018 | JPY | 1,500 | 1,522.5 | 1,490 | 1,515 | 1,515 | +12.5 (+0.83%) | 13,200 |
22 Feb 2018 | JPY | 1,522.5 | 1,525 | 1,492.5 | 1,502.5 | 1,502.5 | -30 (-1.96%) | 18,400 |
21 Feb 2018 | JPY | 1,547.5 | 1,570 | 1,520 | 1,532.5 | 1,532.5 | -15 (-0.97%) | 30,400 |
20 Feb 2018 | JPY | 1,517.5 | 1,550 | 1,487.5 | 1,547.5 | 1,547.5 | +30 (+1.98%) | 48,800 |
19 Feb 2018 | JPY | 1,465 | 1,560 | 1,462.5 | 1,517.5 | 1,517.5 | +65 (+4.48%) | 34,400 |