Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 1,240 | 1,267.5 | 1,233.75 | 1,257.5 | 1,257.5 | +20 (+1.62%) | 254,000 |
30 Mar 2018 | JPY | 1,216.25 | 1,237.5 | 1,195 | 1,237.5 | 1,237.5 | +43.75 (+3.66%) | 271,600 |
29 Mar 2018 | JPY | 1,216.25 | 1,217.5 | 1,177.5 | 1,193.75 | 1,193.75 | -16.25 (-1.34%) | 346,800 |
28 Mar 2018 | JPY | 1,158.75 | 1,211.25 | 1,141.25 | 1,210 | 1,210 | +62.5 (+5.45%) | 500,800 |
27 Mar 2018 | JPY | 1,182.5 | 1,191.25 | 1,140 | 1,147.5 | 1,147.5 | 0.0 (0.0%) | 395,600 |
26 Mar 2018 | JPY | 1,150 | 1,162.5 | 1,102.5 | 1,147.5 | 1,147.5 | -31.25 (-2.65%) | 433,600 |
23 Mar 2018 | JPY | 1,175 | 1,207.5 | 1,171.25 | 1,178.75 | 1,178.75 | -46.25 (-3.78%) | 478,000 |
22 Mar 2018 | JPY | 1,195 | 1,240 | 1,190 | 1,225 | 1,225 | +43.75 (+3.70%) | 377,200 |
21 Mar 2018 | JPY | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 1,181.25 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,176.25 | 1,190 | 1,153.75 | 1,181.25 | 1,181.25 | -16.25 (-1.36%) | 264,000 |
19 Mar 2018 | JPY | 1,248.75 | 1,248.75 | 1,161.25 | 1,197.5 | 1,197.5 | -65 (-5.15%) | 519,600 |
16 Mar 2018 | JPY | 1,280 | 1,310 | 1,248.75 | 1,262.5 | 1,262.5 | -67.5 (-5.08%) | 731,200 |
15 Mar 2018 | JPY | 1,317.5 | 1,340 | 1,295 | 1,330 | 1,330 | +27.5 (+2.11%) | 506,800 |
14 Mar 2018 | JPY | 1,262.5 | 1,312.5 | 1,250 | 1,302.5 | 1,302.5 | +30 (+2.36%) | 405,200 |
13 Mar 2018 | JPY | 1,247.5 | 1,272.5 | 1,228.75 | 1,272.5 | 1,272.5 | +31.25 (+2.52%) | 203,200 |
12 Mar 2018 | JPY | 1,250 | 1,257.5 | 1,218.75 | 1,241.25 | 1,241.25 | +20 (+1.64%) | 249,600 |
9 Mar 2018 | JPY | 1,275 | 1,280 | 1,220 | 1,221.25 | 1,221.25 | -33.75 (-2.69%) | 463,200 |
8 Mar 2018 | JPY | 1,260 | 1,275 | 1,233.75 | 1,255 | 1,255 | +36.25 (+2.97%) | 254,400 |
7 Mar 2018 | JPY | 1,240 | 1,250 | 1,213.75 | 1,218.75 | 1,218.75 | -27.5 (-2.21%) | 217,200 |
6 Mar 2018 | JPY | 1,250 | 1,270 | 1,235 | 1,246.25 | 1,246.25 | +42.5 (+3.53%) | 257,200 |
5 Mar 2018 | JPY | 1,270 | 1,282.5 | 1,198.75 | 1,203.75 | 1,203.75 | -68.75 (-5.40%) | 458,800 |
2 Mar 2018 | JPY | 1,245 | 1,312.5 | 1,245 | 1,272.5 | 1,272.5 | -10 (-0.78%) | 375,600 |
1 Mar 2018 | JPY | 1,297.5 | 1,302.5 | 1,265 | 1,282.5 | 1,282.5 | -37.5 (-2.84%) | 380,800 |
28 Feb 2018 | JPY | 1,307.5 | 1,355 | 1,290 | 1,320 | 1,320 | -12.5 (-0.94%) | 788,800 |
27 Feb 2018 | JPY | 1,325 | 1,367.5 | 1,307.5 | 1,332.5 | 1,332.5 | +17.5 (+1.33%) | 1,929,200 |
26 Feb 2018 | JPY | 1,300 | 1,340 | 1,292.5 | 1,315 | 1,315 | +40 (+3.14%) | 702,400 |
23 Feb 2018 | JPY | 1,265 | 1,282.5 | 1,245 | 1,275 | 1,275 | +25 (+2%) | 352,800 |
22 Feb 2018 | JPY | 1,231.25 | 1,262.5 | 1,225 | 1,250 | 1,250 | +13.75 (+1.11%) | 360,800 |
21 Feb 2018 | JPY | 1,200 | 1,257.5 | 1,190 | 1,236.25 | 1,236.25 | +42.5 (+3.56%) | 594,400 |
20 Feb 2018 | JPY | 1,182.5 | 1,197.5 | 1,163.75 | 1,193.75 | 1,193.75 | +23.75 (+2.03%) | 488,000 |