Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Mar 2018 | JPY | 6,850 | 6,870 | 6,750 | 6,775 | 6,775 | +80 (+1.19%) | 142,200 |
29 Mar 2018 | JPY | 6,680 | 6,800 | 6,585 | 6,695 | 6,695 | +165 (+2.53%) | 183,000 |
28 Mar 2018 | JPY | 6,315 | 6,535 | 6,140 | 6,530 | 6,530 | +175 (+2.75%) | 239,800 |
27 Mar 2018 | JPY | 6,245 | 6,420 | 6,210 | 6,355 | 6,355 | +395 (+6.63%) | 294,400 |
26 Mar 2018 | JPY | 5,535 | 6,050 | 5,480 | 5,960 | 5,960 | +335 (+5.96%) | 297,200 |
23 Mar 2018 | JPY | 5,815 | 5,835 | 5,550 | 5,625 | 5,625 | -470 (-7.71%) | 315,600 |
22 Mar 2018 | JPY | 6,110 | 6,200 | 6,015 | 6,095 | 6,095 | -210 (-3.33%) | 211,000 |
21 Mar 2018 | JPY | 6,305 | 6,305 | 6,305 | 6,305 | 6,305 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 6,225 | 6,350 | 6,100 | 6,305 | 6,305 | -145 (-2.25%) | 285,000 |
19 Mar 2018 | JPY | 6,850 | 6,910 | 6,440 | 6,450 | 6,450 | -510 (-7.33%) | 301,400 |
16 Mar 2018 | JPY | 7,005 | 7,025 | 6,950 | 6,960 | 6,960 | -65 (-0.93%) | 49,600 |
15 Mar 2018 | JPY | 7,035 | 7,090 | 6,950 | 7,025 | 7,025 | -75 (-1.06%) | 71,800 |
14 Mar 2018 | JPY | 7,050 | 7,140 | 7,010 | 7,100 | 7,100 | -20 (-0.28%) | 77,200 |
13 Mar 2018 | JPY | 6,930 | 7,120 | 6,905 | 7,120 | 7,120 | +120 (+1.71%) | 115,600 |
12 Mar 2018 | JPY | 7,185 | 7,240 | 6,960 | 7,000 | 7,000 | -155 (-2.17%) | 165,400 |
9 Mar 2018 | JPY | 7,280 | 7,315 | 7,105 | 7,155 | 7,155 | +10 (+0.14%) | 144,600 |
8 Mar 2018 | JPY | 7,195 | 7,225 | 7,070 | 7,145 | 7,145 | +35 (+0.49%) | 94,200 |
7 Mar 2018 | JPY | 7,245 | 7,325 | 7,110 | 7,110 | 7,110 | -185 (-2.54%) | 129,000 |
6 Mar 2018 | JPY | 7,425 | 7,430 | 7,200 | 7,295 | 7,295 | +165 (+2.31%) | 149,400 |
5 Mar 2018 | JPY | 7,655 | 7,775 | 7,015 | 7,130 | 7,130 | -445 (-5.87%) | 557,800 |
2 Mar 2018 | JPY | 7,465 | 7,625 | 7,460 | 7,575 | 7,575 | -90 (-1.17%) | 184,000 |
1 Mar 2018 | JPY | 7,525 | 7,695 | 7,450 | 7,665 | 7,665 | +80 (+1.05%) | 307,000 |
28 Feb 2018 | JPY | 7,285 | 7,710 | 7,275 | 7,585 | 7,585 | +335 (+4.62%) | 561,600 |
27 Feb 2018 | JPY | 7,320 | 7,395 | 7,250 | 7,250 | 7,250 | -70 (-0.96%) | 152,000 |
26 Feb 2018 | JPY | 7,325 | 7,350 | 7,150 | 7,320 | 7,320 | +130 (+1.81%) | 136,400 |
23 Feb 2018 | JPY | 7,375 | 7,415 | 7,135 | 7,190 | 7,190 | -125 (-1.71%) | 182,800 |
22 Feb 2018 | JPY | 7,435 | 7,435 | 7,255 | 7,315 | 7,315 | -120 (-1.61%) | 173,200 |
21 Feb 2018 | JPY | 7,280 | 7,460 | 7,215 | 7,435 | 7,435 | +150 (+2.06%) | 246,600 |
20 Feb 2018 | JPY | 7,400 | 7,425 | 7,250 | 7,285 | 7,285 | -120 (-1.62%) | 192,200 |
19 Feb 2018 | JPY | 7,185 | 7,475 | 7,150 | 7,405 | 7,405 | +405 (+5.79%) | 342,800 |