Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Mar 2018 | JPY | 1,105 | 1,113 | 1,077 | 1,086 | 1,086 | -3 (-0.28%) | 545,300 |
28 Mar 2018 | JPY | 1,060 | 1,091 | 1,058 | 1,089 | 1,089 | -11 (-1%) | 400,600 |
27 Mar 2018 | JPY | 1,089 | 1,111 | 1,086 | 1,100 | 1,100 | +40 (+3.77%) | 843,800 |
26 Mar 2018 | JPY | 1,046 | 1,066 | 1,040 | 1,060 | 1,060 | -7 (-0.66%) | 1,059,500 |
23 Mar 2018 | JPY | 1,108 | 1,108 | 1,064 | 1,067 | 1,067 | -72 (-6.32%) | 1,344,300 |
22 Mar 2018 | JPY | 1,150 | 1,156 | 1,123 | 1,139 | 1,139 | -6 (-0.52%) | 485,000 |
21 Mar 2018 | JPY | 1,145 | 1,145 | 1,145 | 1,145 | 1,145 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,137 | 1,147 | 1,119 | 1,145 | 1,145 | -8 (-0.69%) | 563,700 |
19 Mar 2018 | JPY | 1,165 | 1,185 | 1,145 | 1,153 | 1,153 | -8 (-0.69%) | 671,000 |
16 Mar 2018 | JPY | 1,187 | 1,198 | 1,157 | 1,161 | 1,161 | -25 (-2.11%) | 1,023,200 |
15 Mar 2018 | JPY | 1,199 | 1,211 | 1,175 | 1,186 | 1,186 | -13 (-1.08%) | 619,600 |
14 Mar 2018 | JPY | 1,210 | 1,217 | 1,197 | 1,199 | 1,199 | -17 (-1.40%) | 622,000 |
13 Mar 2018 | JPY | 1,208 | 1,216 | 1,191 | 1,216 | 1,216 | -22 (-1.78%) | 708,000 |
12 Mar 2018 | JPY | 1,230 | 1,252 | 1,224 | 1,238 | 1,238 | +22 (+1.81%) | 434,900 |
9 Mar 2018 | JPY | 1,202 | 1,228 | 1,190 | 1,216 | 1,216 | +23 (+1.93%) | 506,200 |
8 Mar 2018 | JPY | 1,202 | 1,211 | 1,186 | 1,193 | 1,193 | -3 (-0.25%) | 445,000 |
7 Mar 2018 | JPY | 1,200 | 1,214 | 1,189 | 1,196 | 1,196 | -5 (-0.42%) | 445,900 |
6 Mar 2018 | JPY | 1,222 | 1,234 | 1,198 | 1,201 | 1,201 | +2 (+0.17%) | 1,039,400 |
5 Mar 2018 | JPY | 1,303 | 1,303 | 1,195 | 1,199 | 1,199 | -124 (-9.37%) | 1,601,900 |
2 Mar 2018 | JPY | 1,335 | 1,346 | 1,322 | 1,323 | 1,323 | -51 (-3.71%) | 509,600 |
1 Mar 2018 | JPY | 1,400 | 1,402 | 1,372 | 1,374 | 1,374 | -33 (-2.35%) | 342,200 |
28 Feb 2018 | JPY | 1,404 | 1,419 | 1,400 | 1,407 | 1,407 | -4 (-0.28%) | 268,400 |
27 Feb 2018 | JPY | 1,415 | 1,423 | 1,405 | 1,411 | 1,411 | +13 (+0.93%) | 303,000 |
26 Feb 2018 | JPY | 1,415 | 1,415 | 1,376 | 1,398 | 1,398 | -9 (-0.64%) | 296,700 |
23 Feb 2018 | JPY | 1,391 | 1,408 | 1,371 | 1,407 | 1,407 | +20 (+1.44%) | 321,000 |
22 Feb 2018 | JPY | 1,385 | 1,395 | 1,371 | 1,387 | 1,387 | -16 (-1.14%) | 360,600 |
21 Feb 2018 | JPY | 1,381 | 1,423 | 1,381 | 1,403 | 1,403 | +34 (+2.48%) | 559,000 |
20 Feb 2018 | JPY | 1,352 | 1,382 | 1,337 | 1,369 | 1,369 | -3 (-0.22%) | 649,800 |
19 Feb 2018 | JPY | 1,388 | 1,397 | 1,357 | 1,372 | 1,372 | +14 (+1.03%) | 560,200 |
16 Feb 2018 | JPY | 1,330 | 1,362 | 1,320 | 1,358 | 1,358 | +34 (+2.57%) | 381,900 |