Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Apr 2018 | JPY | 1,990 | 2,035 | 1,925 | 1,992.5 | 1,992.5 | +52.5 (+2.71%) | 71,800 |
4 Apr 2018 | JPY | 2,067.5 | 2,067.5 | 1,940 | 1,940 | 1,940 | -127.5 (-6.17%) | 113,200 |
3 Apr 2018 | JPY | 2,082.5 | 2,100 | 2,050 | 2,067.5 | 2,067.5 | -65 (-3.05%) | 62,000 |
2 Apr 2018 | JPY | 2,100 | 2,140 | 2,085 | 2,132.5 | 2,132.5 | +45 (+2.16%) | 60,600 |
30 Mar 2018 | JPY | 2,147.5 | 2,147.5 | 2,062.5 | 2,087.5 | 2,087.5 | -32.5 (-1.53%) | 79,800 |
29 Mar 2018 | JPY | 2,137.5 | 2,155 | 2,105 | 2,120 | 2,120 | -2.5 (-0.12%) | 63,600 |
28 Mar 2018 | JPY | 2,000 | 2,145 | 1,930 | 2,122.5 | 2,122.5 | +87.5 (+4.30%) | 129,400 |
27 Mar 2018 | JPY | 2,025 | 2,067.5 | 2,000 | 2,035 | 2,035 | +105 (+5.44%) | 138,400 |
26 Mar 2018 | JPY | 1,982.5 | 1,990 | 1,900 | 1,930 | 1,930 | +52.5 (+2.80%) | 180,400 |
23 Mar 2018 | JPY | 1,920 | 1,962.5 | 1,862.5 | 1,877.5 | 1,877.5 | -172.5 (-8.41%) | 158,800 |
22 Mar 2018 | JPY | 2,135 | 2,165 | 2,020 | 2,050 | 2,050 | -75 (-3.53%) | 152,800 |
21 Mar 2018 | JPY | 2,125 | 2,125 | 2,125 | 2,125 | 2,125 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 2,162.5 | 2,217.5 | 2,125 | 2,125 | 2,125 | -142.5 (-6.28%) | 243,800 |
19 Mar 2018 | JPY | 2,387.5 | 2,402.5 | 2,257.5 | 2,267.5 | 2,267.5 | -210 (-8.48%) | 267,600 |
16 Mar 2018 | JPY | 2,432.5 | 2,585 | 2,407.5 | 2,477.5 | 2,477.5 | +220 (+9.75%) | 892,400 |
15 Mar 2018 | JPY | 2,250 | 2,262.5 | 2,192.5 | 2,257.5 | 2,257.5 | +20 (+0.89%) | 92,000 |
14 Mar 2018 | JPY | 2,162.5 | 2,265 | 2,150 | 2,237.5 | 2,237.5 | +62.5 (+2.87%) | 163,600 |
13 Mar 2018 | JPY | 2,150 | 2,200 | 2,130 | 2,175 | 2,175 | +27.5 (+1.28%) | 182,000 |
12 Mar 2018 | JPY | 2,260 | 2,270 | 2,130 | 2,147.5 | 2,147.5 | -77.5 (-3.48%) | 113,200 |
9 Mar 2018 | JPY | 2,257.5 | 2,330 | 2,205 | 2,225 | 2,225 | +25 (+1.14%) | 195,400 |
8 Mar 2018 | JPY | 2,162.5 | 2,330 | 2,155 | 2,200 | 2,200 | +72.5 (+3.41%) | 404,800 |
7 Mar 2018 | JPY | 2,240 | 2,242.5 | 2,120 | 2,127.5 | 2,127.5 | -115 (-5.13%) | 204,400 |
6 Mar 2018 | JPY | 2,445 | 2,482.5 | 2,240 | 2,242.5 | 2,242.5 | -62.5 (-2.71%) | 268,600 |
5 Mar 2018 | JPY | 2,650 | 2,660 | 2,212.5 | 2,305 | 2,305 | -380 (-14.15%) | 570,000 |
2 Mar 2018 | JPY | 2,875 | 2,885 | 2,650 | 2,685 | 2,685 | -240 (-8.21%) | 604,600 |
1 Mar 2018 | JPY | 2,855 | 3,050 | 2,855 | 2,925 | 2,925 | +30 (+1.04%) | 1,309,200 |
28 Feb 2018 | JPY | 2,980 | 3,225 | 2,845 | 2,895 | 2,895 | -35 (-1.19%) | 2,594,200 |
27 Feb 2018 | JPY | 2,900 | 3,485 | 2,780 | 2,930 | 2,930 | -170 (-5.48%) | 5,755,800 |
26 Feb 2018 | JPY | 2,690 | 3,100 | 2,600 | 3,100 | 3,100 | 0.0 (0.0%) | 2,187,400 |