Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 1,468 | 1,480.5 | 1,417 | 1,420 | 1,420 | -40 (-2.74%) | 210,200 |
30 Mar 2018 | JPY | 1,395 | 1,460 | 1,395 | 1,460 | 1,460 | +67.5 (+4.85%) | 370,000 |
29 Mar 2018 | JPY | 1,300 | 1,415 | 1,275 | 1,392.5 | 1,392.5 | +123 (+9.69%) | 235,400 |
28 Mar 2018 | JPY | 1,218 | 1,283 | 1,185.5 | 1,269.5 | 1,269.5 | +44.5 (+3.63%) | 124,800 |
27 Mar 2018 | JPY | 1,260 | 1,281 | 1,222 | 1,225 | 1,225 | -10 (-0.81%) | 141,600 |
26 Mar 2018 | JPY | 1,275.5 | 1,285.5 | 1,175 | 1,235 | 1,235 | -65 (-5%) | 217,800 |
23 Mar 2018 | JPY | 1,275.5 | 1,317.5 | 1,257 | 1,300 | 1,300 | -50.5 (-3.74%) | 166,200 |
22 Mar 2018 | JPY | 1,344.5 | 1,426.5 | 1,340 | 1,350.5 | 1,350.5 | -19 (-1.39%) | 199,000 |
21 Mar 2018 | JPY | 1,369.5 | 1,369.5 | 1,369.5 | 1,369.5 | 1,369.5 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,300.5 | 1,407.5 | 1,300.5 | 1,369.5 | 1,369.5 | +34 (+2.55%) | 289,800 |
19 Mar 2018 | JPY | 1,330 | 1,348.5 | 1,253.5 | 1,335.5 | 1,335.5 | -15.5 (-1.15%) | 251,000 |
16 Mar 2018 | JPY | 1,357.5 | 1,377.5 | 1,325 | 1,351 | 1,351 | -12.5 (-0.92%) | 229,600 |
15 Mar 2018 | JPY | 1,384 | 1,388 | 1,344 | 1,363.5 | 1,363.5 | -39 (-2.78%) | 288,800 |
14 Mar 2018 | JPY | 1,350 | 1,424.5 | 1,337 | 1,402.5 | 1,402.5 | +52 (+3.85%) | 596,200 |
13 Mar 2018 | JPY | 1,343 | 1,373.5 | 1,296.5 | 1,350.5 | 1,350.5 | +41 (+3.13%) | 310,000 |
12 Mar 2018 | JPY | 1,352.5 | 1,352.5 | 1,280.5 | 1,309.5 | 1,309.5 | -18 (-1.36%) | 170,200 |
9 Mar 2018 | JPY | 1,355.5 | 1,384.5 | 1,302 | 1,327.5 | 1,327.5 | -25 (-1.85%) | 361,600 |
8 Mar 2018 | JPY | 1,301 | 1,354.5 | 1,301 | 1,352.5 | 1,352.5 | +89 (+7.04%) | 371,000 |
7 Mar 2018 | JPY | 1,201 | 1,310.5 | 1,162.5 | 1,263.5 | 1,263.5 | +62.5 (+5.20%) | 401,800 |
6 Mar 2018 | JPY | 1,168.5 | 1,213 | 1,154 | 1,201 | 1,201 | +57.5 (+5.03%) | 276,000 |
5 Mar 2018 | JPY | 1,325 | 1,332 | 1,087.5 | 1,143.5 | 1,143.5 | -176.5 (-13.37%) | 656,400 |
2 Mar 2018 | JPY | 1,266.5 | 1,325 | 1,234 | 1,320 | 1,320 | +53.5 (+4.22%) | 434,200 |
1 Mar 2018 | JPY | 1,189.5 | 1,266.5 | 1,185.5 | 1,266.5 | 1,266.5 | +57 (+4.71%) | 128,400 |
28 Feb 2018 | JPY | 1,212.5 | 1,245 | 1,191.5 | 1,209.5 | 1,209.5 | -9.5 (-0.78%) | 151,600 |
27 Feb 2018 | JPY | 1,234.5 | 1,263.5 | 1,207 | 1,219 | 1,219 | +2 (+0.16%) | 238,400 |
26 Feb 2018 | JPY | 1,175 | 1,237.5 | 1,171.5 | 1,217 | 1,217 | +69.5 (+6.06%) | 387,400 |
23 Feb 2018 | JPY | 1,190.5 | 1,200 | 1,136.5 | 1,147.5 | 1,147.5 | -58 (-4.81%) | 206,000 |
22 Feb 2018 | JPY | 1,139.5 | 1,225 | 1,124 | 1,205.5 | 1,205.5 | +77 (+6.82%) | 304,800 |
21 Feb 2018 | JPY | 1,150 | 1,220 | 1,115 | 1,128.5 | 1,128.5 | -3 (-0.27%) | 676,800 |
20 Feb 2018 | JPY | 1,075.5 | 1,146 | 1,067.5 | 1,131.5 | 1,131.5 | +64 (+6.00%) | 305,200 |