Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 2,420 | 2,427 | 2,389 | 2,398 | 2,398 | -19 (-0.79%) | 8,700 |
30 Mar 2018 | JPY | 2,393 | 2,423 | 2,370 | 2,417 | 2,417 | +26 (+1.09%) | 16,800 |
29 Mar 2018 | JPY | 2,400 | 2,409 | 2,375 | 2,391 | 2,391 | -14 (-0.58%) | 10,000 |
28 Mar 2018 | JPY | 2,361 | 2,427 | 2,361 | 2,405 | 2,405 | +12 (+0.50%) | 6,300 |
27 Mar 2018 | JPY | 2,374 | 2,415 | 2,370 | 2,393 | 2,393 | +33 (+1.40%) | 10,800 |
26 Mar 2018 | JPY | 2,350 | 2,366 | 2,291 | 2,360 | 2,360 | 0.0 (0.0%) | 14,200 |
23 Mar 2018 | JPY | 2,361 | 2,408 | 2,352 | 2,360 | 2,360 | -62 (-2.56%) | 16,100 |
22 Mar 2018 | JPY | 2,391 | 2,445 | 2,391 | 2,422 | 2,422 | +32 (+1.34%) | 8,500 |
21 Mar 2018 | JPY | 2,390 | 2,390 | 2,390 | 2,390 | 2,390 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 2,410 | 2,411 | 2,383 | 2,390 | 2,390 | -17 (-0.71%) | 7,700 |
19 Mar 2018 | JPY | 2,415 | 2,439 | 2,351 | 2,407 | 2,407 | -44 (-1.80%) | 37,600 |
16 Mar 2018 | JPY | 2,514 | 2,524 | 2,450 | 2,451 | 2,451 | -49 (-1.96%) | 29,700 |
15 Mar 2018 | JPY | 2,510 | 2,510 | 2,425 | 2,500 | 2,500 | 0.0 (0.0%) | 27,600 |
14 Mar 2018 | JPY | 2,460 | 2,560 | 2,442 | 2,500 | 2,500 | +40 (+1.63%) | 66,900 |
13 Mar 2018 | JPY | 2,468 | 2,468 | 2,405 | 2,460 | 2,460 | -9 (-0.36%) | 30,700 |
12 Mar 2018 | JPY | 2,385 | 2,470 | 2,370 | 2,469 | 2,469 | +111 (+4.71%) | 54,900 |
9 Mar 2018 | JPY | 2,300 | 2,391 | 2,292 | 2,358 | 2,358 | +50 (+2.17%) | 46,800 |
8 Mar 2018 | JPY | 2,321 | 2,365 | 2,293 | 2,308 | 2,308 | -3 (-0.13%) | 55,500 |
7 Mar 2018 | JPY | 2,308 | 2,700 | 2,291 | 2,311 | 2,311 | +51 (+2.26%) | 352,200 |
6 Mar 2018 | JPY | 2,260 | 2,260 | 2,260 | 2,260 | 2,260 | 0.0 (0.0%) | 0 |
5 Mar 2018 | JPY | 2,273 | 2,273 | 2,247 | 2,260 | 2,260 | -49 (-2.12%) | 6,600 |
2 Mar 2018 | JPY | 2,287 | 2,330 | 2,275 | 2,309 | 2,309 | -18 (-0.77%) | 7,400 |
1 Mar 2018 | JPY | 2,299 | 2,340 | 2,289 | 2,327 | 2,327 | +39 (+1.70%) | 11,800 |
28 Feb 2018 | JPY | 2,289 | 2,328 | 2,285 | 2,288 | 2,288 | -23 (-1.00%) | 10,700 |
27 Feb 2018 | JPY | 2,320 | 2,370 | 2,286 | 2,311 | 2,311 | +38 (+1.67%) | 48,600 |
26 Feb 2018 | JPY | 2,281 | 2,292 | 2,268 | 2,273 | 2,273 | +42 (+1.88%) | 5,100 |
23 Feb 2018 | JPY | 2,190 | 2,247 | 2,190 | 2,231 | 2,231 | +41 (+1.87%) | 5,000 |
22 Feb 2018 | JPY | 2,227 | 2,244 | 2,173 | 2,190 | 2,190 | -37 (-1.66%) | 10,600 |
21 Feb 2018 | JPY | 2,206 | 2,230 | 2,204 | 2,227 | 2,227 | +25 (+1.14%) | 5,600 |
20 Feb 2018 | JPY | 2,199 | 2,209 | 2,180 | 2,202 | 2,202 | +9 (+0.41%) | 5,700 |