Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 2,297.5 | 2,300 | 2,275 | 2,287.5 | 2,287.5 | +2.5 (+0.11%) | 113,200 |
30 Mar 2018 | JPY | 2,282.5 | 2,295 | 2,267.5 | 2,285 | 2,285 | +15 (+0.66%) | 200,000 |
29 Mar 2018 | JPY | 2,285 | 2,285 | 2,245 | 2,270 | 2,270 | +10 (+0.44%) | 196,400 |
28 Mar 2018 | JPY | 2,227.5 | 2,260 | 2,227.5 | 2,260 | 2,260 | -40 (-1.74%) | 162,600 |
27 Mar 2018 | JPY | 2,255 | 2,302.5 | 2,250 | 2,300 | 2,300 | +70 (+3.14%) | 180,400 |
26 Mar 2018 | JPY | 2,192.5 | 2,232.5 | 2,177.5 | 2,230 | 2,230 | +25 (+1.13%) | 315,200 |
23 Mar 2018 | JPY | 2,185 | 2,250 | 2,157.5 | 2,205 | 2,205 | -25 (-1.12%) | 321,600 |
22 Mar 2018 | JPY | 2,212.5 | 2,235 | 2,202.5 | 2,230 | 2,230 | +17.5 (+0.79%) | 130,600 |
21 Mar 2018 | JPY | 2,212.5 | 2,212.5 | 2,212.5 | 2,212.5 | 2,212.5 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 2,192.5 | 2,215 | 2,180 | 2,212.5 | 2,212.5 | -5 (-0.23%) | 113,400 |
19 Mar 2018 | JPY | 2,240 | 2,252.5 | 2,215 | 2,217.5 | 2,217.5 | -52.5 (-2.31%) | 148,600 |
16 Mar 2018 | JPY | 2,277.5 | 2,285 | 2,260 | 2,270 | 2,270 | -7.5 (-0.33%) | 140,200 |
15 Mar 2018 | JPY | 2,275 | 2,285 | 2,245 | 2,277.5 | 2,277.5 | -7.5 (-0.33%) | 116,200 |
14 Mar 2018 | JPY | 2,272.5 | 2,302.5 | 2,265 | 2,285 | 2,285 | -22.5 (-0.98%) | 142,800 |
13 Mar 2018 | JPY | 2,252.5 | 2,310 | 2,242.5 | 2,307.5 | 2,307.5 | +30 (+1.32%) | 159,800 |
12 Mar 2018 | JPY | 2,272.5 | 2,287.5 | 2,260 | 2,277.5 | 2,277.5 | +17.5 (+0.77%) | 135,600 |
9 Mar 2018 | JPY | 2,245 | 2,300 | 2,245 | 2,260 | 2,260 | +30 (+1.35%) | 207,600 |
8 Mar 2018 | JPY | 2,240 | 2,245 | 2,190 | 2,230 | 2,230 | +12.5 (+0.56%) | 275,000 |
7 Mar 2018 | JPY | 2,237.5 | 2,252.5 | 2,210 | 2,217.5 | 2,217.5 | -32.5 (-1.44%) | 283,200 |
6 Mar 2018 | JPY | 2,272.5 | 2,292.5 | 2,247.5 | 2,250 | 2,250 | +12.5 (+0.56%) | 189,200 |
5 Mar 2018 | JPY | 2,280 | 2,287.5 | 2,230 | 2,237.5 | 2,237.5 | -77.5 (-3.35%) | 283,600 |
2 Mar 2018 | JPY | 2,330 | 2,340 | 2,305 | 2,315 | 2,315 | -62.5 (-2.63%) | 229,000 |
1 Mar 2018 | JPY | 2,410 | 2,415 | 2,372.5 | 2,377.5 | 2,377.5 | -47.5 (-1.96%) | 223,000 |
28 Feb 2018 | JPY | 2,432.5 | 2,460 | 2,425 | 2,425 | 2,425 | -15 (-0.61%) | 150,800 |
27 Feb 2018 | JPY | 2,447.5 | 2,457.5 | 2,427.5 | 2,440 | 2,440 | +17.5 (+0.72%) | 97,200 |
26 Feb 2018 | JPY | 2,430 | 2,442.5 | 2,405 | 2,422.5 | 2,422.5 | +5 (+0.21%) | 112,000 |
23 Feb 2018 | JPY | 2,392.5 | 2,427.5 | 2,385 | 2,417.5 | 2,417.5 | +55 (+2.33%) | 94,400 |
22 Feb 2018 | JPY | 2,415 | 2,415 | 2,352.5 | 2,362.5 | 2,362.5 | -75 (-3.08%) | 224,200 |
21 Feb 2018 | JPY | 2,437.5 | 2,480 | 2,437.5 | 2,437.5 | 2,437.5 | -20 (-0.81%) | 164,400 |
20 Feb 2018 | JPY | 2,465 | 2,467.5 | 2,435 | 2,457.5 | 2,457.5 | -20 (-0.81%) | 123,600 |