Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | JPY | 2,999 | 3,000 | 2,909 | 2,934 | 2,934 | -81 (-2.69%) | 106,800 |
6 Apr 2018 | JPY | 3,130 | 3,170 | 2,997 | 3,015 | 3,015 | -90 (-2.90%) | 149,800 |
5 Apr 2018 | JPY | 3,175 | 3,175 | 3,055 | 3,105 | 3,105 | -70 (-2.20%) | 179,600 |
4 Apr 2018 | JPY | 3,350 | 3,350 | 3,140 | 3,175 | 3,175 | -145 (-4.37%) | 155,300 |
3 Apr 2018 | JPY | 3,285 | 3,340 | 3,240 | 3,320 | 3,320 | -50 (-1.48%) | 57,900 |
2 Apr 2018 | JPY | 3,355 | 3,415 | 3,330 | 3,370 | 3,370 | +25 (+0.75%) | 49,900 |
30 Mar 2018 | JPY | 3,335 | 3,375 | 3,325 | 3,345 | 3,345 | +45 (+1.36%) | 58,000 |
29 Mar 2018 | JPY | 3,360 | 3,370 | 3,275 | 3,300 | 3,300 | -15 (-0.45%) | 91,700 |
28 Mar 2018 | JPY | 3,315 | 3,360 | 3,275 | 3,315 | 3,315 | -70 (-2.07%) | 58,500 |
27 Mar 2018 | JPY | 3,275 | 3,395 | 3,275 | 3,385 | 3,385 | +205 (+6.45%) | 194,200 |
26 Mar 2018 | JPY | 3,165 | 3,185 | 3,080 | 3,180 | 3,180 | -55 (-1.70%) | 91,800 |
23 Mar 2018 | JPY | 3,335 | 3,360 | 3,205 | 3,235 | 3,235 | -265 (-7.57%) | 171,500 |
22 Mar 2018 | JPY | 3,510 | 3,540 | 3,465 | 3,500 | 3,500 | -25 (-0.71%) | 67,800 |
21 Mar 2018 | JPY | 3,525 | 3,525 | 3,525 | 3,525 | 3,525 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 3,485 | 3,530 | 3,440 | 3,525 | 3,525 | -15 (-0.42%) | 57,600 |
19 Mar 2018 | JPY | 3,625 | 3,625 | 3,485 | 3,540 | 3,540 | -110 (-3.01%) | 67,200 |
16 Mar 2018 | JPY | 3,745 | 3,770 | 3,645 | 3,650 | 3,650 | -95 (-2.54%) | 73,000 |
15 Mar 2018 | JPY | 3,655 | 3,760 | 3,635 | 3,745 | 3,745 | +90 (+2.46%) | 113,200 |
14 Mar 2018 | JPY | 3,665 | 3,680 | 3,605 | 3,655 | 3,655 | -40 (-1.08%) | 68,400 |
13 Mar 2018 | JPY | 3,600 | 3,695 | 3,525 | 3,695 | 3,695 | +85 (+2.35%) | 124,700 |
12 Mar 2018 | JPY | 3,550 | 3,665 | 3,525 | 3,610 | 3,610 | +130 (+3.74%) | 124,500 |
9 Mar 2018 | JPY | 3,505 | 3,535 | 3,445 | 3,480 | 3,480 | +10 (+0.29%) | 134,600 |
8 Mar 2018 | JPY | 3,560 | 3,590 | 3,450 | 3,470 | 3,470 | -70 (-1.98%) | 124,600 |
7 Mar 2018 | JPY | 3,590 | 3,620 | 3,480 | 3,540 | 3,540 | -95 (-2.61%) | 175,700 |
6 Mar 2018 | JPY | 3,705 | 3,770 | 3,615 | 3,635 | 3,635 | 0.0 (0.0%) | 167,000 |
5 Mar 2018 | JPY | 3,865 | 3,870 | 3,565 | 3,635 | 3,635 | -210 (-5.46%) | 180,500 |
2 Mar 2018 | JPY | 3,930 | 3,965 | 3,835 | 3,845 | 3,845 | -155 (-3.88%) | 169,100 |
1 Mar 2018 | JPY | 4,020 | 4,040 | 3,915 | 4,000 | 4,000 | -115 (-2.79%) | 172,500 |
28 Feb 2018 | JPY | 4,020 | 4,245 | 4,020 | 4,115 | 4,115 | +5 (+0.12%) | 249,500 |
27 Feb 2018 | JPY | 4,090 | 4,155 | 4,030 | 4,110 | 4,110 | +20 (+0.49%) | 154,700 |