Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 3,615 | 3,645 | 3,565 | 3,580 | 3,580 | +20 (+0.56%) | 192,100 |
30 Mar 2018 | JPY | 3,520 | 3,595 | 3,505 | 3,560 | 3,560 | +90 (+2.59%) | 251,900 |
29 Mar 2018 | JPY | 3,570 | 3,570 | 3,440 | 3,470 | 3,470 | -65 (-1.84%) | 285,600 |
28 Mar 2018 | JPY | 3,410 | 3,570 | 3,410 | 3,535 | 3,535 | +90 (+2.61%) | 429,300 |
27 Mar 2018 | JPY | 3,470 | 3,490 | 3,420 | 3,445 | 3,445 | +40 (+1.17%) | 178,500 |
26 Mar 2018 | JPY | 3,345 | 3,405 | 3,270 | 3,405 | 3,405 | +20 (+0.59%) | 315,600 |
23 Mar 2018 | JPY | 3,400 | 3,495 | 3,380 | 3,385 | 3,385 | -190 (-5.31%) | 423,200 |
22 Mar 2018 | JPY | 3,540 | 3,625 | 3,495 | 3,575 | 3,575 | -30 (-0.83%) | 597,200 |
21 Mar 2018 | JPY | 3,605 | 3,605 | 3,605 | 3,605 | 3,605 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 3,580 | 3,635 | 3,560 | 3,605 | 3,605 | -45 (-1.23%) | 310,700 |
19 Mar 2018 | JPY | 3,735 | 3,770 | 3,605 | 3,650 | 3,650 | -120 (-3.18%) | 339,100 |
16 Mar 2018 | JPY | 3,820 | 3,840 | 3,755 | 3,770 | 3,770 | -40 (-1.05%) | 181,100 |
15 Mar 2018 | JPY | 3,775 | 3,830 | 3,710 | 3,810 | 3,810 | +30 (+0.79%) | 209,000 |
14 Mar 2018 | JPY | 3,700 | 3,795 | 3,685 | 3,780 | 3,780 | +25 (+0.67%) | 226,200 |
13 Mar 2018 | JPY | 3,660 | 3,770 | 3,655 | 3,755 | 3,755 | +95 (+2.60%) | 394,000 |
12 Mar 2018 | JPY | 3,600 | 3,675 | 3,555 | 3,660 | 3,660 | +130 (+3.68%) | 544,300 |
9 Mar 2018 | JPY | 3,590 | 3,635 | 3,470 | 3,530 | 3,530 | +100 (+2.92%) | 865,000 |
8 Mar 2018 | JPY | 3,315 | 3,440 | 3,280 | 3,430 | 3,430 | +155 (+4.73%) | 408,600 |
7 Mar 2018 | JPY | 3,300 | 3,360 | 3,245 | 3,275 | 3,275 | -5 (-0.15%) | 334,700 |
6 Mar 2018 | JPY | 3,190 | 3,290 | 3,170 | 3,280 | 3,280 | +185 (+5.98%) | 287,100 |
5 Mar 2018 | JPY | 3,135 | 3,165 | 3,075 | 3,095 | 3,095 | -25 (-0.80%) | 280,600 |
2 Mar 2018 | JPY | 3,105 | 3,170 | 3,080 | 3,120 | 3,120 | -55 (-1.73%) | 241,700 |
1 Mar 2018 | JPY | 3,200 | 3,225 | 3,165 | 3,175 | 3,175 | -35 (-1.09%) | 196,700 |
28 Feb 2018 | JPY | 3,200 | 3,290 | 3,155 | 3,210 | 3,210 | -25 (-0.77%) | 327,000 |
27 Feb 2018 | JPY | 3,265 | 3,290 | 3,180 | 3,235 | 3,235 | -5 (-0.15%) | 171,700 |
26 Feb 2018 | JPY | 3,300 | 3,320 | 3,205 | 3,240 | 3,240 | +20 (+0.62%) | 251,000 |
23 Feb 2018 | JPY | 3,195 | 3,245 | 3,175 | 3,220 | 3,220 | +35 (+1.10%) | 190,000 |
22 Feb 2018 | JPY | 3,180 | 3,215 | 3,125 | 3,185 | 3,185 | -30 (-0.93%) | 208,100 |
21 Feb 2018 | JPY | 3,205 | 3,230 | 3,165 | 3,215 | 3,215 | +35 (+1.10%) | 151,000 |
20 Feb 2018 | JPY | 3,230 | 3,230 | 3,130 | 3,180 | 3,180 | -45 (-1.40%) | 262,500 |