Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | JPY | 1,461 | 1,479.5 | 1,457.5 | 1,477 | 1,477 | +8 (+0.54%) | 85,400 |
6 Apr 2018 | JPY | 1,469.5 | 1,474.5 | 1,453 | 1,469 | 1,469 | -0.5 (-0.03%) | 78,400 |
5 Apr 2018 | JPY | 1,487 | 1,487 | 1,458 | 1,469.5 | 1,469.5 | -9 (-0.61%) | 86,200 |
4 Apr 2018 | JPY | 1,470 | 1,481.5 | 1,450 | 1,478.5 | 1,478.5 | +26.5 (+1.83%) | 127,600 |
3 Apr 2018 | JPY | 1,423.5 | 1,455 | 1,414 | 1,452 | 1,452 | +14 (+0.97%) | 109,800 |
2 Apr 2018 | JPY | 1,441.5 | 1,450 | 1,428.5 | 1,438 | 1,438 | +6 (+0.42%) | 75,400 |
30 Mar 2018 | JPY | 1,430.5 | 1,443.5 | 1,419.5 | 1,432 | 1,432 | +8 (+0.56%) | 95,200 |
29 Mar 2018 | JPY | 1,387 | 1,429 | 1,387 | 1,424 | 1,424 | +52 (+3.79%) | 168,600 |
28 Mar 2018 | JPY | 1,369.5 | 1,381 | 1,350 | 1,372 | 1,372 | -6 (-0.44%) | 252,800 |
27 Mar 2018 | JPY | 1,390.5 | 1,397 | 1,366.5 | 1,378 | 1,378 | -1.5 (-0.11%) | 160,800 |
26 Mar 2018 | JPY | 1,377.5 | 1,391 | 1,357.5 | 1,379.5 | 1,379.5 | -11 (-0.79%) | 162,200 |
23 Mar 2018 | JPY | 1,434 | 1,439 | 1,387.5 | 1,390.5 | 1,390.5 | -71 (-4.86%) | 112,600 |
22 Mar 2018 | JPY | 1,454.5 | 1,475 | 1,454.5 | 1,461.5 | 1,461.5 | +7 (+0.48%) | 96,200 |
21 Mar 2018 | JPY | 1,454.5 | 1,454.5 | 1,454.5 | 1,454.5 | 1,454.5 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,440 | 1,458 | 1,426 | 1,454.5 | 1,454.5 | -8 (-0.55%) | 118,000 |
19 Mar 2018 | JPY | 1,484 | 1,488.5 | 1,445 | 1,462.5 | 1,462.5 | -37.5 (-2.50%) | 123,400 |
16 Mar 2018 | JPY | 1,512.5 | 1,512.5 | 1,483 | 1,500 | 1,500 | 0.0 (0.0%) | 101,800 |
15 Mar 2018 | JPY | 1,500 | 1,512.5 | 1,487 | 1,500 | 1,500 | +12.5 (+0.84%) | 103,000 |
14 Mar 2018 | JPY | 1,463 | 1,517.5 | 1,455 | 1,487.5 | 1,487.5 | +18.5 (+1.26%) | 265,200 |
13 Mar 2018 | JPY | 1,446.5 | 1,470 | 1,443 | 1,469 | 1,469 | +22.5 (+1.56%) | 148,000 |
12 Mar 2018 | JPY | 1,443 | 1,462 | 1,430 | 1,446.5 | 1,446.5 | +3.5 (+0.24%) | 139,000 |
9 Mar 2018 | JPY | 1,422 | 1,446.5 | 1,411 | 1,443 | 1,443 | +41 (+2.92%) | 227,200 |
8 Mar 2018 | JPY | 1,400.5 | 1,431.5 | 1,396 | 1,402 | 1,402 | -1 (-0.07%) | 115,200 |
7 Mar 2018 | JPY | 1,361 | 1,409.5 | 1,353.5 | 1,403 | 1,403 | +30 (+2.18%) | 256,600 |
6 Mar 2018 | JPY | 1,343.5 | 1,383 | 1,343.5 | 1,373 | 1,373 | +42.5 (+3.19%) | 291,000 |
5 Mar 2018 | JPY | 1,336.5 | 1,362.5 | 1,317.5 | 1,330.5 | 1,330.5 | -6.5 (-0.49%) | 318,600 |
2 Mar 2018 | JPY | 1,312.5 | 1,341.5 | 1,312 | 1,337 | 1,337 | -0.5 (-0.04%) | 170,800 |
1 Mar 2018 | JPY | 1,354 | 1,360 | 1,311.5 | 1,337.5 | 1,337.5 | -13 (-0.96%) | 242,400 |
28 Feb 2018 | JPY | 1,335.5 | 1,365 | 1,331.5 | 1,350.5 | 1,350.5 | +23.5 (+1.77%) | 235,600 |
27 Feb 2018 | JPY | 1,330 | 1,340 | 1,313 | 1,327 | 1,327 | -3 (-0.23%) | 103,000 |