Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 2,075 | 2,089 | 2,065 | 2,065 | 2,065 | -11 (-0.53%) | 129,100 |
30 Mar 2018 | JPY | 2,071 | 2,089 | 2,056 | 2,076 | 2,076 | +23 (+1.12%) | 242,000 |
29 Mar 2018 | JPY | 2,074 | 2,081 | 2,031 | 2,053 | 2,053 | +5 (+0.24%) | 277,400 |
28 Mar 2018 | JPY | 2,033 | 2,049 | 2,000 | 2,048 | 2,048 | -11 (-0.53%) | 307,700 |
27 Mar 2018 | JPY | 1,977 | 2,061 | 1,977 | 2,059 | 2,059 | +106 (+5.43%) | 564,700 |
26 Mar 2018 | JPY | 1,897 | 1,957 | 1,890 | 1,953 | 1,953 | +16 (+0.83%) | 380,600 |
23 Mar 2018 | JPY | 1,979 | 1,987 | 1,931 | 1,937 | 1,937 | -89 (-4.39%) | 385,200 |
22 Mar 2018 | JPY | 2,015 | 2,028 | 2,005 | 2,026 | 2,026 | -6 (-0.30%) | 185,000 |
21 Mar 2018 | JPY | 2,032 | 2,032 | 2,032 | 2,032 | 2,032 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 2,013 | 2,032 | 2,005 | 2,032 | 2,032 | +2 (+0.10%) | 180,000 |
19 Mar 2018 | JPY | 2,035 | 2,043 | 2,017 | 2,030 | 2,030 | -18 (-0.88%) | 266,500 |
16 Mar 2018 | JPY | 2,085 | 2,086 | 2,046 | 2,048 | 2,048 | -22 (-1.06%) | 637,300 |
15 Mar 2018 | JPY | 2,059 | 2,078 | 2,036 | 2,070 | 2,070 | -1 (-0.05%) | 189,500 |
14 Mar 2018 | JPY | 2,050 | 2,083 | 2,050 | 2,071 | 2,071 | +2 (+0.10%) | 260,200 |
13 Mar 2018 | JPY | 2,058 | 2,074 | 2,052 | 2,069 | 2,069 | -3 (-0.14%) | 262,300 |
12 Mar 2018 | JPY | 2,070 | 2,077 | 2,062 | 2,072 | 2,072 | +44 (+2.17%) | 273,300 |
9 Mar 2018 | JPY | 2,040 | 2,061 | 2,023 | 2,028 | 2,028 | +26 (+1.30%) | 604,100 |
8 Mar 2018 | JPY | 2,022 | 2,028 | 1,998 | 2,002 | 2,002 | -6 (-0.30%) | 362,100 |
7 Mar 2018 | JPY | 2,004 | 2,039 | 1,999 | 2,008 | 2,008 | -29 (-1.42%) | 477,900 |
6 Mar 2018 | JPY | 2,022 | 2,069 | 2,018 | 2,037 | 2,037 | +16 (+0.79%) | 646,000 |
5 Mar 2018 | JPY | 1,992 | 2,028 | 1,981 | 2,021 | 2,021 | +15 (+0.75%) | 559,500 |
2 Mar 2018 | JPY | 2,033 | 2,042 | 2,000 | 2,006 | 2,006 | -77 (-3.70%) | 408,300 |
1 Mar 2018 | JPY | 2,112 | 2,114 | 2,078 | 2,083 | 2,083 | -54 (-2.53%) | 363,400 |
28 Feb 2018 | JPY | 2,170 | 2,181 | 2,137 | 2,137 | 2,137 | -38 (-1.75%) | 452,100 |
27 Feb 2018 | JPY | 2,192 | 2,193 | 2,164 | 2,175 | 2,175 | +14 (+0.65%) | 275,500 |
26 Feb 2018 | JPY | 2,174 | 2,181 | 2,153 | 2,161 | 2,161 | +30 (+1.41%) | 305,500 |
23 Feb 2018 | JPY | 2,125 | 2,137 | 2,119 | 2,131 | 2,131 | +11 (+0.52%) | 189,200 |
22 Feb 2018 | JPY | 2,113 | 2,134 | 2,105 | 2,120 | 2,120 | -27 (-1.26%) | 316,900 |
21 Feb 2018 | JPY | 2,142 | 2,157 | 2,141 | 2,147 | 2,147 | +18 (+0.85%) | 266,500 |
20 Feb 2018 | JPY | 2,123 | 2,144 | 2,108 | 2,129 | 2,129 | 0.0 (0.0%) | 353,400 |