Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | JPY | 4,655 | 4,675 | 4,575 | 4,595 | 4,595 | -20 (-0.43%) | 107,800 |
9 Apr 2018 | JPY | 4,550 | 4,665 | 4,490 | 4,615 | 4,615 | -10 (-0.22%) | 131,600 |
6 Apr 2018 | JPY | 4,540 | 4,695 | 4,520 | 4,625 | 4,625 | +95 (+2.10%) | 172,600 |
5 Apr 2018 | JPY | 4,600 | 4,605 | 4,500 | 4,530 | 4,530 | -25 (-0.55%) | 90,400 |
4 Apr 2018 | JPY | 4,595 | 4,595 | 4,475 | 4,555 | 4,555 | -15 (-0.33%) | 113,200 |
3 Apr 2018 | JPY | 4,500 | 4,630 | 4,470 | 4,570 | 4,570 | -20 (-0.44%) | 156,400 |
2 Apr 2018 | JPY | 4,505 | 4,650 | 4,495 | 4,590 | 4,590 | +85 (+1.89%) | 163,000 |
30 Mar 2018 | JPY | 4,495 | 4,595 | 4,440 | 4,505 | 4,505 | +60 (+1.35%) | 209,000 |
29 Mar 2018 | JPY | 4,235 | 4,465 | 4,190 | 4,445 | 4,445 | +270 (+6.47%) | 281,000 |
28 Mar 2018 | JPY | 4,150 | 4,255 | 4,125 | 4,175 | 4,175 | -30 (-0.71%) | 196,800 |
27 Mar 2018 | JPY | 4,185 | 4,245 | 4,155 | 4,205 | 4,205 | +115 (+2.81%) | 85,000 |
26 Mar 2018 | JPY | 4,035 | 4,125 | 3,990 | 4,090 | 4,090 | -40 (-0.97%) | 114,400 |
23 Mar 2018 | JPY | 4,250 | 4,295 | 4,110 | 4,130 | 4,130 | -290 (-6.56%) | 225,800 |
22 Mar 2018 | JPY | 4,320 | 4,425 | 4,320 | 4,420 | 4,420 | +100 (+2.31%) | 109,800 |
21 Mar 2018 | JPY | 4,320 | 4,320 | 4,320 | 4,320 | 4,320 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 4,335 | 4,390 | 4,285 | 4,320 | 4,320 | -20 (-0.46%) | 135,200 |
19 Mar 2018 | JPY | 4,475 | 4,475 | 4,295 | 4,340 | 4,340 | -70 (-1.59%) | 119,000 |
16 Mar 2018 | JPY | 4,510 | 4,515 | 4,365 | 4,410 | 4,410 | -95 (-2.11%) | 140,600 |
15 Mar 2018 | JPY | 4,400 | 4,510 | 4,375 | 4,505 | 4,505 | +50 (+1.12%) | 143,600 |
14 Mar 2018 | JPY | 4,450 | 4,510 | 4,390 | 4,455 | 4,455 | +5 (+0.11%) | 166,800 |
13 Mar 2018 | JPY | 4,310 | 4,460 | 4,305 | 4,450 | 4,450 | +100 (+2.30%) | 223,800 |
12 Mar 2018 | JPY | 4,345 | 4,370 | 4,255 | 4,350 | 4,350 | +95 (+2.23%) | 174,800 |
9 Mar 2018 | JPY | 4,395 | 4,410 | 4,210 | 4,255 | 4,255 | -100 (-2.30%) | 211,800 |
8 Mar 2018 | JPY | 4,285 | 4,365 | 4,160 | 4,355 | 4,355 | +125 (+2.96%) | 213,200 |
7 Mar 2018 | JPY | 4,195 | 4,245 | 4,125 | 4,230 | 4,230 | +20 (+0.48%) | 117,400 |
6 Mar 2018 | JPY | 4,035 | 4,210 | 4,020 | 4,210 | 4,210 | +250 (+6.31%) | 214,200 |
5 Mar 2018 | JPY | 4,080 | 4,120 | 3,925 | 3,960 | 3,960 | -145 (-3.53%) | 198,600 |
2 Mar 2018 | JPY | 4,150 | 4,170 | 4,015 | 4,105 | 4,105 | -155 (-3.64%) | 226,200 |
1 Mar 2018 | JPY | 4,250 | 4,285 | 4,155 | 4,260 | 4,260 | +25 (+0.59%) | 157,400 |
28 Feb 2018 | JPY | 4,145 | 4,290 | 4,110 | 4,235 | 4,235 | +95 (+2.29%) | 229,000 |