Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 3,940 | 4,070 | 3,895 | 4,045 | 4,045 | +155 (+3.98%) | 260,400 |
30 Mar 2018 | JPY | 3,940 | 3,985 | 3,860 | 3,890 | 3,890 | +25 (+0.65%) | 298,400 |
29 Mar 2018 | JPY | 3,895 | 3,900 | 3,820 | 3,865 | 3,865 | -10 (-0.26%) | 147,600 |
28 Mar 2018 | JPY | 3,870 | 3,950 | 3,825 | 3,875 | 3,875 | -70 (-1.77%) | 223,200 |
27 Mar 2018 | JPY | 3,930 | 3,970 | 3,900 | 3,945 | 3,945 | +115 (+3.00%) | 223,000 |
26 Mar 2018 | JPY | 3,750 | 3,830 | 3,660 | 3,830 | 3,830 | +40 (+1.06%) | 213,400 |
23 Mar 2018 | JPY | 3,865 | 3,895 | 3,760 | 3,790 | 3,790 | -240 (-5.96%) | 274,600 |
22 Mar 2018 | JPY | 4,055 | 4,085 | 3,975 | 4,030 | 4,030 | -25 (-0.62%) | 252,000 |
21 Mar 2018 | JPY | 4,055 | 4,055 | 4,055 | 4,055 | 4,055 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 4,045 | 4,080 | 3,995 | 4,055 | 4,055 | -65 (-1.58%) | 200,200 |
19 Mar 2018 | JPY | 4,205 | 4,215 | 4,095 | 4,120 | 4,120 | -155 (-3.63%) | 206,600 |
16 Mar 2018 | JPY | 4,320 | 4,395 | 4,260 | 4,275 | 4,275 | -60 (-1.38%) | 218,200 |
15 Mar 2018 | JPY | 4,320 | 4,360 | 4,240 | 4,335 | 4,335 | -35 (-0.80%) | 165,000 |
14 Mar 2018 | JPY | 4,290 | 4,440 | 4,235 | 4,370 | 4,370 | -25 (-0.57%) | 277,400 |
13 Mar 2018 | JPY | 4,215 | 4,405 | 4,145 | 4,395 | 4,395 | +160 (+3.78%) | 443,400 |
12 Mar 2018 | JPY | 4,095 | 4,245 | 4,080 | 4,235 | 4,235 | +235 (+5.88%) | 463,200 |
9 Mar 2018 | JPY | 3,975 | 4,040 | 3,910 | 4,000 | 4,000 | +65 (+1.65%) | 265,600 |
8 Mar 2018 | JPY | 3,945 | 3,970 | 3,885 | 3,935 | 3,935 | +65 (+1.68%) | 267,800 |
7 Mar 2018 | JPY | 3,985 | 3,985 | 3,765 | 3,870 | 3,870 | -165 (-4.09%) | 497,400 |
6 Mar 2018 | JPY | 4,045 | 4,095 | 4,005 | 4,035 | 4,035 | +50 (+1.25%) | 326,400 |
5 Mar 2018 | JPY | 4,160 | 4,225 | 3,945 | 3,985 | 3,985 | -135 (-3.28%) | 342,200 |
2 Mar 2018 | JPY | 4,015 | 4,170 | 4,015 | 4,120 | 4,120 | +60 (+1.48%) | 471,600 |
1 Mar 2018 | JPY | 4,120 | 4,140 | 4,005 | 4,060 | 4,060 | -90 (-2.17%) | 307,000 |
28 Feb 2018 | JPY | 4,245 | 4,295 | 4,130 | 4,150 | 4,150 | -120 (-2.81%) | 202,200 |
27 Feb 2018 | JPY | 4,225 | 4,320 | 4,215 | 4,270 | 4,270 | +65 (+1.55%) | 208,800 |
26 Feb 2018 | JPY | 4,180 | 4,240 | 4,130 | 4,205 | 4,205 | +100 (+2.44%) | 243,600 |
23 Feb 2018 | JPY | 4,190 | 4,190 | 4,090 | 4,105 | 4,105 | -70 (-1.68%) | 167,200 |
22 Feb 2018 | JPY | 4,255 | 4,260 | 4,160 | 4,175 | 4,175 | -135 (-3.13%) | 286,000 |
21 Feb 2018 | JPY | 4,240 | 4,390 | 4,190 | 4,310 | 4,310 | +95 (+2.25%) | 365,800 |
20 Feb 2018 | JPY | 4,000 | 4,235 | 3,995 | 4,215 | 4,215 | +230 (+5.77%) | 483,400 |