Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | JPY | 2,442.5 | 2,462.5 | 2,362.5 | 2,412.5 | 2,412.5 | -72.5 (-2.92%) | 724,400 |
21 Mar 2017 | JPY | 2,395 | 2,487.5 | 2,380 | 2,485 | 2,485 | +125 (+5.30%) | 1,055,800 |
17 Mar 2017 | JPY | 2,292.5 | 2,462.5 | 2,255 | 2,360 | 2,360 | +87.5 (+3.85%) | 1,807,200 |
16 Mar 2017 | JPY | 2,115 | 2,335 | 2,112.5 | 2,272.5 | 2,272.5 | +287.5 (+14.48%) | 2,407,600 |
15 Mar 2017 | JPY | 2,000 | 2,007.5 | 1,957.5 | 1,985 | 1,985 | -32.5 (-1.61%) | 155,800 |
14 Mar 2017 | JPY | 2,015 | 2,022.5 | 1,992.5 | 2,017.5 | 2,017.5 | +2.5 (+0.12%) | 139,600 |
13 Mar 2017 | JPY | 2,087.5 | 2,117.5 | 2,007.5 | 2,015 | 2,015 | -45 (-2.18%) | 379,000 |
10 Mar 2017 | JPY | 2,070 | 2,070 | 2,007.5 | 2,060 | 2,060 | +5 (+0.24%) | 177,600 |
9 Mar 2017 | JPY | 2,025 | 2,075 | 2,022.5 | 2,055 | 2,055 | +30 (+1.48%) | 128,000 |
8 Mar 2017 | JPY | 2,022.5 | 2,027.5 | 2,000 | 2,025 | 2,025 | -10 (-0.49%) | 93,400 |
7 Mar 2017 | JPY | 2,015 | 2,042.5 | 1,990 | 2,035 | 2,035 | +20 (+0.99%) | 121,000 |
6 Mar 2017 | JPY | 2,025 | 2,037.5 | 1,982.5 | 2,015 | 2,015 | -5 (-0.25%) | 179,400 |
3 Mar 2017 | JPY | 2,072.5 | 2,087.5 | 2,005 | 2,020 | 2,020 | -52.5 (-2.53%) | 269,400 |
2 Mar 2017 | JPY | 2,010 | 2,072.5 | 1,987.5 | 2,072.5 | 2,072.5 | +90 (+4.54%) | 448,600 |
1 Mar 2017 | JPY | 1,965 | 1,997.5 | 1,917.5 | 1,982.5 | 1,982.5 | -7.5 (-0.38%) | 297,600 |
28 Feb 2017 | JPY | 2,000 | 2,015 | 1,987.5 | 1,990 | 1,990 | -15 (-0.75%) | 148,400 |
27 Feb 2017 | JPY | 2,032.5 | 2,032.5 | 1,990 | 2,005 | 2,005 | -22.5 (-1.11%) | 122,000 |
24 Feb 2017 | JPY | 2,042.5 | 2,075 | 2,015 | 2,027.5 | 2,027.5 | -5 (-0.25%) | 155,000 |
23 Feb 2017 | JPY | 2,015 | 2,055 | 2,010 | 2,032.5 | 2,032.5 | +27.5 (+1.37%) | 92,000 |
22 Feb 2017 | JPY | 2,037.5 | 2,042.5 | 1,995 | 2,005 | 2,005 | -35 (-1.72%) | 136,600 |
21 Feb 2017 | JPY | 2,035 | 2,075 | 2,030 | 2,040 | 2,040 | -20 (-0.97%) | 137,400 |
20 Feb 2017 | JPY | 2,050 | 2,080 | 2,037.5 | 2,060 | 2,060 | +55 (+2.74%) | 185,200 |
17 Feb 2017 | JPY | 2,030 | 2,065 | 1,990 | 2,005 | 2,005 | -47.5 (-2.31%) | 425,200 |
16 Feb 2017 | JPY | 2,127.5 | 2,135 | 2,032.5 | 2,052.5 | 2,052.5 | -95 (-4.42%) | 425,400 |
15 Feb 2017 | JPY | 2,077.5 | 2,162.5 | 2,057.5 | 2,147.5 | 2,147.5 | +90 (+4.37%) | 303,600 |
14 Feb 2017 | JPY | 2,115 | 2,120 | 2,045 | 2,057.5 | 2,057.5 | -45 (-2.14%) | 215,400 |
13 Feb 2017 | JPY | 2,172.5 | 2,172.5 | 2,075 | 2,102.5 | 2,102.5 | -37.5 (-1.75%) | 283,000 |
10 Feb 2017 | JPY | 2,177.5 | 2,187.5 | 2,092.5 | 2,140 | 2,140 | -30 (-1.38%) | 374,800 |
9 Feb 2017 | JPY | 2,082.5 | 2,222.5 | 2,057.5 | 2,170 | 2,170 | +80 (+3.83%) | 522,600 |
8 Feb 2017 | JPY | 2,087.5 | 2,110 | 2,040 | 2,090 | 2,090 | +12.5 (+0.60%) | 350,600 |