Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 2,014 | 2,024 | 2,004 | 2,011 | 2,011 | -3 (-0.15%) | 17,600 |
30 Mar 2018 | JPY | 2,043 | 2,043 | 2,007 | 2,014 | 2,014 | -7 (-0.35%) | 13,900 |
29 Mar 2018 | JPY | 2,049 | 2,054 | 2,002 | 2,021 | 2,021 | -11 (-0.54%) | 42,500 |
28 Mar 2018 | JPY | 2,014 | 2,034 | 1,986 | 2,032 | 2,032 | -3 (-0.15%) | 21,300 |
27 Mar 2018 | JPY | 1,960 | 2,035 | 1,960 | 2,035 | 2,035 | +63 (+3.19%) | 44,500 |
26 Mar 2018 | JPY | 1,990 | 1,990 | 1,936 | 1,972 | 1,972 | +40 (+2.07%) | 43,800 |
23 Mar 2018 | JPY | 1,950 | 1,950 | 1,914 | 1,932 | 1,932 | -33 (-1.68%) | 50,300 |
22 Mar 2018 | JPY | 1,956 | 1,968 | 1,938 | 1,965 | 1,965 | +6 (+0.31%) | 45,600 |
21 Mar 2018 | JPY | 1,959 | 1,959 | 1,959 | 1,959 | 1,959 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,921 | 1,960 | 1,916 | 1,959 | 1,959 | +29 (+1.50%) | 29,000 |
19 Mar 2018 | JPY | 1,961 | 1,961 | 1,928 | 1,930 | 1,930 | -32 (-1.63%) | 39,400 |
16 Mar 2018 | JPY | 1,978 | 1,978 | 1,950 | 1,962 | 1,962 | +10 (+0.51%) | 45,300 |
15 Mar 2018 | JPY | 1,961 | 1,967 | 1,945 | 1,952 | 1,952 | -9 (-0.46%) | 22,400 |
14 Mar 2018 | JPY | 1,964 | 1,969 | 1,936 | 1,961 | 1,961 | -5 (-0.25%) | 31,800 |
13 Mar 2018 | JPY | 1,959 | 1,968 | 1,950 | 1,966 | 1,966 | -14 (-0.71%) | 30,400 |
12 Mar 2018 | JPY | 1,952 | 1,989 | 1,952 | 1,980 | 1,980 | +33 (+1.69%) | 34,400 |
9 Mar 2018 | JPY | 1,989 | 1,989 | 1,935 | 1,947 | 1,947 | -10 (-0.51%) | 50,400 |
8 Mar 2018 | JPY | 1,975 | 1,989 | 1,951 | 1,957 | 1,957 | -15 (-0.76%) | 27,200 |
7 Mar 2018 | JPY | 2,006 | 2,022 | 1,967 | 1,972 | 1,972 | -40 (-1.99%) | 46,200 |
6 Mar 2018 | JPY | 2,051 | 2,068 | 2,012 | 2,012 | 2,012 | -42 (-2.04%) | 41,900 |
5 Mar 2018 | JPY | 2,040 | 2,059 | 2,032 | 2,054 | 2,054 | +2 (+0.10%) | 45,800 |
2 Mar 2018 | JPY | 2,027 | 2,063 | 2,015 | 2,052 | 2,052 | +31 (+1.53%) | 72,600 |
1 Mar 2018 | JPY | 2,047 | 2,061 | 2,012 | 2,021 | 2,021 | -25 (-1.22%) | 37,300 |
28 Feb 2018 | JPY | 2,050 | 2,077 | 2,046 | 2,046 | 2,046 | -11 (-0.53%) | 26,300 |
27 Feb 2018 | JPY | 2,042 | 2,060 | 2,042 | 2,057 | 2,057 | +15 (+0.73%) | 31,000 |
26 Feb 2018 | JPY | 2,023 | 2,056 | 2,023 | 2,042 | 2,042 | +19 (+0.94%) | 23,300 |
23 Feb 2018 | JPY | 1,991 | 2,030 | 1,991 | 2,023 | 2,023 | +37 (+1.86%) | 16,600 |
22 Feb 2018 | JPY | 2,004 | 2,007 | 1,977 | 1,986 | 1,986 | -26 (-1.29%) | 21,800 |
21 Feb 2018 | JPY | 2,045 | 2,048 | 2,000 | 2,012 | 2,012 | -33 (-1.61%) | 38,100 |
20 Feb 2018 | JPY | 2,050 | 2,052 | 2,031 | 2,045 | 2,045 | 0.0 (0.0%) | 20,800 |