Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | JPY | 1,447 | 1,448 | 1,425 | 1,431 | 1,431 | -23 (-1.58%) | 3,097,500 |
24 Mar 2017 | JPY | 1,443 | 1,460 | 1,440 | 1,454 | 1,454 | +16 (+1.11%) | 2,316,700 |
23 Mar 2017 | JPY | 1,443 | 1,446 | 1,433 | 1,438 | 1,438 | -7 (-0.48%) | 2,582,000 |
22 Mar 2017 | JPY | 1,459 | 1,459 | 1,441 | 1,445 | 1,445 | -28 (-1.90%) | 2,757,800 |
21 Mar 2017 | JPY | 1,481 | 1,483 | 1,470 | 1,473 | 1,473 | -16 (-1.07%) | 1,707,900 |
17 Mar 2017 | JPY | 1,490 | 1,496 | 1,486 | 1,489 | 1,489 | -7 (-0.47%) | 1,819,200 |
16 Mar 2017 | JPY | 1,484 | 1,515 | 1,480 | 1,496 | 1,496 | +12 (+0.81%) | 4,422,900 |
15 Mar 2017 | JPY | 1,469 | 1,485 | 1,465 | 1,484 | 1,484 | +20 (+1.37%) | 1,918,600 |
14 Mar 2017 | JPY | 1,471 | 1,478 | 1,464 | 1,464 | 1,464 | -5 (-0.34%) | 1,446,600 |
13 Mar 2017 | JPY | 1,470 | 1,471 | 1,463 | 1,469 | 1,469 | -5 (-0.34%) | 1,388,300 |
10 Mar 2017 | JPY | 1,475 | 1,479 | 1,467 | 1,474 | 1,474 | +14 (+0.96%) | 2,046,900 |
9 Mar 2017 | JPY | 1,475 | 1,477 | 1,457 | 1,460 | 1,460 | -8 (-0.54%) | 1,320,900 |
8 Mar 2017 | JPY | 1,462 | 1,491 | 1,455 | 1,468 | 1,468 | +6 (+0.41%) | 2,977,400 |
7 Mar 2017 | JPY | 1,453 | 1,477 | 1,453 | 1,462 | 1,462 | +9 (+0.62%) | 2,049,500 |
6 Mar 2017 | JPY | 1,439 | 1,458 | 1,439 | 1,453 | 1,453 | +16 (+1.11%) | 1,941,500 |
3 Mar 2017 | JPY | 1,447 | 1,450 | 1,434 | 1,437 | 1,437 | -9 (-0.62%) | 2,045,000 |
2 Mar 2017 | JPY | 1,468 | 1,475 | 1,445 | 1,446 | 1,446 | -1 (-0.07%) | 2,020,900 |
1 Mar 2017 | JPY | 1,448 | 1,459 | 1,442 | 1,447 | 1,447 | +6 (+0.42%) | 2,268,000 |
28 Feb 2017 | JPY | 1,453 | 1,464 | 1,441 | 1,441 | 1,441 | -4 (-0.28%) | 2,288,500 |
27 Feb 2017 | JPY | 1,453 | 1,463 | 1,431 | 1,445 | 1,445 | -37 (-2.50%) | 3,629,400 |
24 Feb 2017 | JPY | 1,477 | 1,488 | 1,475 | 1,482 | 1,482 | -3 (-0.20%) | 2,027,200 |
23 Feb 2017 | JPY | 1,476 | 1,487 | 1,465 | 1,485 | 1,485 | +4 (+0.27%) | 2,572,200 |
22 Feb 2017 | JPY | 1,475 | 1,482 | 1,468 | 1,481 | 1,481 | +7 (+0.47%) | 1,412,000 |
21 Feb 2017 | JPY | 1,470 | 1,475 | 1,462 | 1,474 | 1,474 | 0.0 (0.0%) | 1,221,200 |
20 Feb 2017 | JPY | 1,467 | 1,475 | 1,458 | 1,474 | 1,474 | -2 (-0.14%) | 1,129,000 |
17 Feb 2017 | JPY | 1,450 | 1,477 | 1,449 | 1,476 | 1,476 | +20 (+1.37%) | 2,585,700 |
16 Feb 2017 | JPY | 1,455 | 1,467 | 1,448 | 1,456 | 1,456 | -10 (-0.68%) | 2,042,900 |
15 Feb 2017 | JPY | 1,479 | 1,480 | 1,463 | 1,466 | 1,466 | +11 (+0.76%) | 2,194,900 |
14 Feb 2017 | JPY | 1,475 | 1,480 | 1,453 | 1,455 | 1,455 | -14 (-0.95%) | 1,732,800 |
13 Feb 2017 | JPY | 1,460 | 1,479 | 1,460 | 1,469 | 1,469 | +14 (+0.96%) | 2,561,000 |