Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 1,317 | 1,330 | 1,274 | 1,274 | 1,274 | -28 (-2.15%) | 160,700 |
30 Mar 2018 | JPY | 1,290 | 1,321 | 1,285 | 1,302 | 1,302 | +32 (+2.52%) | 189,400 |
29 Mar 2018 | JPY | 1,305 | 1,305 | 1,250 | 1,270 | 1,270 | -23 (-1.78%) | 201,800 |
28 Mar 2018 | JPY | 1,282 | 1,295 | 1,268 | 1,293 | 1,293 | -15 (-1.15%) | 265,500 |
27 Mar 2018 | JPY | 1,294 | 1,314 | 1,286 | 1,308 | 1,308 | +28 (+2.19%) | 400,700 |
26 Mar 2018 | JPY | 1,265 | 1,280 | 1,243 | 1,280 | 1,280 | -6 (-0.47%) | 354,000 |
23 Mar 2018 | JPY | 1,301 | 1,310 | 1,280 | 1,286 | 1,286 | -64 (-4.74%) | 327,000 |
22 Mar 2018 | JPY | 1,348 | 1,354 | 1,321 | 1,350 | 1,350 | -17 (-1.24%) | 334,100 |
21 Mar 2018 | JPY | 1,367 | 1,367 | 1,367 | 1,367 | 1,367 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,368 | 1,378 | 1,351 | 1,367 | 1,367 | -20 (-1.44%) | 334,800 |
19 Mar 2018 | JPY | 1,403 | 1,416 | 1,372 | 1,387 | 1,387 | -25 (-1.77%) | 358,000 |
16 Mar 2018 | JPY | 1,422 | 1,437 | 1,405 | 1,412 | 1,412 | -5 (-0.35%) | 205,200 |
15 Mar 2018 | JPY | 1,437 | 1,448 | 1,397 | 1,417 | 1,417 | -29 (-2.01%) | 245,100 |
14 Mar 2018 | JPY | 1,430 | 1,462 | 1,426 | 1,446 | 1,446 | -12 (-0.82%) | 208,600 |
13 Mar 2018 | JPY | 1,501 | 1,507 | 1,444 | 1,458 | 1,458 | -41 (-2.74%) | 270,500 |
12 Mar 2018 | JPY | 1,466 | 1,509 | 1,458 | 1,499 | 1,499 | +49 (+3.38%) | 221,400 |
9 Mar 2018 | JPY | 1,459 | 1,463 | 1,432 | 1,450 | 1,450 | +4 (+0.28%) | 402,700 |
8 Mar 2018 | JPY | 1,449 | 1,455 | 1,434 | 1,446 | 1,446 | +6 (+0.42%) | 216,500 |
7 Mar 2018 | JPY | 1,433 | 1,457 | 1,409 | 1,440 | 1,440 | -9 (-0.62%) | 316,300 |
6 Mar 2018 | JPY | 1,423 | 1,474 | 1,420 | 1,449 | 1,449 | +56 (+4.02%) | 286,800 |
5 Mar 2018 | JPY | 1,459 | 1,460 | 1,387 | 1,393 | 1,393 | -71 (-4.85%) | 271,200 |
2 Mar 2018 | JPY | 1,442 | 1,482 | 1,440 | 1,464 | 1,464 | -39 (-2.59%) | 357,300 |
1 Mar 2018 | JPY | 1,519 | 1,525 | 1,490 | 1,503 | 1,503 | -34 (-2.21%) | 271,100 |
28 Feb 2018 | JPY | 1,568 | 1,574 | 1,528 | 1,537 | 1,537 | -45 (-2.84%) | 434,500 |
27 Feb 2018 | JPY | 1,564 | 1,582 | 1,551 | 1,582 | 1,582 | +29 (+1.87%) | 294,100 |
26 Feb 2018 | JPY | 1,567 | 1,594 | 1,537 | 1,553 | 1,553 | +26 (+1.70%) | 593,500 |
23 Feb 2018 | JPY | 1,471 | 1,535 | 1,468 | 1,527 | 1,527 | +62 (+4.23%) | 361,300 |
22 Feb 2018 | JPY | 1,475 | 1,476 | 1,439 | 1,465 | 1,465 | -25 (-1.68%) | 271,600 |
21 Feb 2018 | JPY | 1,451 | 1,492 | 1,436 | 1,490 | 1,490 | +34 (+2.34%) | 328,000 |
20 Feb 2018 | JPY | 1,447 | 1,458 | 1,426 | 1,456 | 1,456 | -8 (-0.55%) | 372,000 |