Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2018 | JPY | 1,830 | 1,840 | 1,808 | 1,819 | 1,819 | -16 (-0.87%) | 1,102,200 |
6 Apr 2018 | JPY | 1,847 | 1,853 | 1,835 | 1,835 | 1,835 | -1 (-0.05%) | 1,511,500 |
5 Apr 2018 | JPY | 1,830 | 1,849 | 1,823 | 1,836 | 1,836 | +26 (+1.44%) | 1,117,100 |
4 Apr 2018 | JPY | 1,814 | 1,818 | 1,802 | 1,810 | 1,810 | +1 (+0.06%) | 957,800 |
3 Apr 2018 | JPY | 1,803 | 1,813 | 1,791 | 1,809 | 1,809 | -22 (-1.20%) | 1,390,100 |
2 Apr 2018 | JPY | 1,835 | 1,850 | 1,831 | 1,831 | 1,831 | -3 (-0.16%) | 814,200 |
30 Mar 2018 | JPY | 1,848 | 1,852 | 1,826 | 1,834 | 1,834 | +18 (+0.99%) | 1,245,800 |
29 Mar 2018 | JPY | 1,841 | 1,851 | 1,803 | 1,816 | 1,816 | -11 (-0.60%) | 1,455,300 |
28 Mar 2018 | JPY | 1,797 | 1,827 | 1,791 | 1,827 | 1,827 | -18 (-0.98%) | 1,407,300 |
27 Mar 2018 | JPY | 1,821 | 1,853 | 1,813 | 1,845 | 1,845 | +48 (+2.67%) | 1,608,000 |
26 Mar 2018 | JPY | 1,781 | 1,797 | 1,768 | 1,797 | 1,797 | +3 (+0.17%) | 1,328,000 |
23 Mar 2018 | JPY | 1,830 | 1,834 | 1,788 | 1,794 | 1,794 | -75 (-4.01%) | 3,622,100 |
22 Mar 2018 | JPY | 1,861 | 1,875 | 1,855 | 1,869 | 1,869 | +10 (+0.54%) | 1,355,300 |
21 Mar 2018 | JPY | 1,859 | 1,859 | 1,859 | 1,859 | 1,859 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,850 | 1,869 | 1,840 | 1,859 | 1,859 | -5 (-0.27%) | 1,461,300 |
19 Mar 2018 | JPY | 1,880 | 1,889 | 1,856 | 1,864 | 1,864 | -24 (-1.27%) | 1,363,100 |
16 Mar 2018 | JPY | 1,912 | 1,913 | 1,887 | 1,888 | 1,888 | -17 (-0.89%) | 1,244,100 |
15 Mar 2018 | JPY | 1,918 | 1,918 | 1,881 | 1,905 | 1,905 | -24 (-1.24%) | 1,738,900 |
14 Mar 2018 | JPY | 1,930 | 1,942 | 1,919 | 1,929 | 1,929 | -21 (-1.08%) | 972,300 |
13 Mar 2018 | JPY | 1,922 | 1,950 | 1,917 | 1,950 | 1,950 | +15 (+0.78%) | 852,300 |
12 Mar 2018 | JPY | 1,931 | 1,964 | 1,925 | 1,935 | 1,935 | +34 (+1.79%) | 1,430,000 |
9 Mar 2018 | JPY | 1,907 | 1,931 | 1,892 | 1,901 | 1,901 | +7 (+0.37%) | 1,996,900 |
8 Mar 2018 | JPY | 1,917 | 1,919 | 1,885 | 1,894 | 1,894 | -1 (-0.05%) | 1,296,100 |
7 Mar 2018 | JPY | 1,900 | 1,908 | 1,885 | 1,895 | 1,895 | -17 (-0.89%) | 1,530,000 |
6 Mar 2018 | JPY | 1,928 | 1,937 | 1,905 | 1,912 | 1,912 | +29 (+1.54%) | 1,314,200 |
5 Mar 2018 | JPY | 1,906 | 1,909 | 1,867 | 1,883 | 1,883 | -38 (-1.98%) | 2,581,800 |
2 Mar 2018 | JPY | 1,935 | 1,939 | 1,905 | 1,921 | 1,921 | -60 (-3.03%) | 2,292,700 |
1 Mar 2018 | JPY | 1,997 | 1,999 | 1,968 | 1,981 | 1,981 | -23 (-1.15%) | 1,282,800 |
28 Feb 2018 | JPY | 2,031 | 2,046 | 2,004 | 2,004 | 2,004 | -37 (-1.81%) | 1,163,600 |
27 Feb 2018 | JPY | 2,042 | 2,054 | 2,032 | 2,041 | 2,041 | +24 (+1.19%) | 1,036,300 |