Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | JPY | 1,250 | 1,260 | 1,221 | 1,230 | 1,230 | -20 (-1.60%) | 68,100 |
22 Mar 2017 | JPY | 1,281 | 1,299 | 1,234 | 1,250 | 1,250 | -38 (-2.95%) | 72,600 |
21 Mar 2017 | JPY | 1,308 | 1,308 | 1,262 | 1,288 | 1,288 | +12 (+0.94%) | 53,000 |
17 Mar 2017 | JPY | 1,309 | 1,338 | 1,261 | 1,276 | 1,276 | -26 (-2.00%) | 104,900 |
16 Mar 2017 | JPY | 1,305 | 1,338 | 1,291 | 1,302 | 1,302 | -17 (-1.29%) | 128,300 |
15 Mar 2017 | JPY | 1,410 | 1,411 | 1,303 | 1,319 | 1,319 | -86 (-6.12%) | 207,400 |
14 Mar 2017 | JPY | 1,419 | 1,435 | 1,401 | 1,405 | 1,405 | -18 (-1.26%) | 85,200 |
13 Mar 2017 | JPY | 1,491 | 1,520 | 1,421 | 1,423 | 1,423 | -71 (-4.75%) | 128,300 |
10 Mar 2017 | JPY | 1,463 | 1,523 | 1,460 | 1,494 | 1,494 | +28 (+1.91%) | 188,600 |
9 Mar 2017 | JPY | 1,447 | 1,475 | 1,445 | 1,466 | 1,466 | +15 (+1.03%) | 74,700 |
8 Mar 2017 | JPY | 1,452 | 1,475 | 1,451 | 1,451 | 1,451 | -14 (-0.96%) | 50,300 |
7 Mar 2017 | JPY | 1,454 | 1,490 | 1,451 | 1,465 | 1,465 | +14 (+0.96%) | 92,700 |
6 Mar 2017 | JPY | 1,445 | 1,468 | 1,430 | 1,451 | 1,451 | 0.0 (0.0%) | 136,700 |
3 Mar 2017 | JPY | 1,484 | 1,501 | 1,435 | 1,451 | 1,451 | -72 (-4.73%) | 412,500 |
2 Mar 2017 | JPY | 1,560 | 1,575 | 1,523 | 1,523 | 1,523 | -50 (-3.18%) | 200,600 |
1 Mar 2017 | JPY | 1,638 | 1,696 | 1,533 | 1,573 | 1,573 | -57 (-3.50%) | 653,000 |
28 Feb 2017 | JPY | 1,626 | 1,722 | 1,611 | 1,630 | 1,630 | -13 (-0.79%) | 548,300 |
27 Feb 2017 | JPY | 1,626 | 1,678 | 1,569 | 1,643 | 1,643 | +43 (+2.69%) | 431,500 |
24 Feb 2017 | JPY | 1,511 | 1,651 | 1,510 | 1,600 | 1,600 | +70 (+4.58%) | 643,700 |
23 Feb 2017 | JPY | 1,544 | 1,569 | 1,520 | 1,530 | 1,530 | +16 (+1.06%) | 216,200 |
22 Feb 2017 | JPY | 1,560 | 1,560 | 1,508 | 1,514 | 1,514 | -41 (-2.64%) | 233,800 |
21 Feb 2017 | JPY | 1,590 | 1,616 | 1,529 | 1,555 | 1,555 | -22 (-1.40%) | 411,200 |
20 Feb 2017 | JPY | 1,669 | 1,671 | 1,565 | 1,577 | 1,577 | -84 (-5.06%) | 578,000 |
17 Feb 2017 | JPY | 1,641 | 1,704 | 1,612 | 1,661 | 1,661 | -5 (-0.30%) | 867,800 |
16 Feb 2017 | JPY | 1,775 | 1,835 | 1,656 | 1,666 | 1,666 | -119 (-6.67%) | 1,655,800 |
15 Feb 2017 | JPY | 1,846 | 1,940 | 1,766 | 1,785 | 1,785 | -99 (-5.25%) | 3,461,900 |
14 Feb 2017 | JPY | 1,650 | 1,909 | 1,588 | 1,884 | 1,884 | +228 (+13.77%) | 2,348,100 |
13 Feb 2017 | JPY | 1,390 | 1,884 | 1,388 | 1,656 | 1,656 | +110 (+7.12%) | 4,710,800 |
10 Feb 2017 | JPY | 1,510 | 1,610 | 1,495 | 1,546 | 1,546 | +58 (+3.90%) | 157,500 |
9 Feb 2017 | JPY | 1,481 | 1,520 | 1,481 | 1,488 | 1,488 | +7 (+0.47%) | 48,500 |