Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | JPY | 1,445 | 1,445 | 1,430 | 1,434 | 1,434 | -14 (-0.97%) | 1,699,400 |
17 Mar 2017 | JPY | 1,447 | 1,450 | 1,440 | 1,448 | 1,448 | -4 (-0.28%) | 1,719,700 |
16 Mar 2017 | JPY | 1,442 | 1,459 | 1,439 | 1,452 | 1,452 | +8 (+0.55%) | 2,773,600 |
15 Mar 2017 | JPY | 1,430 | 1,448 | 1,429 | 1,444 | 1,444 | +13 (+0.91%) | 1,871,600 |
14 Mar 2017 | JPY | 1,438 | 1,441 | 1,431 | 1,431 | 1,431 | -7 (-0.49%) | 1,350,400 |
13 Mar 2017 | JPY | 1,431 | 1,440 | 1,425 | 1,438 | 1,438 | +5 (+0.35%) | 1,062,200 |
10 Mar 2017 | JPY | 1,430 | 1,437 | 1,427 | 1,433 | 1,433 | +10 (+0.70%) | 2,470,600 |
9 Mar 2017 | JPY | 1,427 | 1,430 | 1,420 | 1,423 | 1,423 | 0.0 (0.0%) | 1,469,700 |
8 Mar 2017 | JPY | 1,425 | 1,426 | 1,417 | 1,423 | 1,423 | -2 (-0.14%) | 1,733,700 |
7 Mar 2017 | JPY | 1,415 | 1,426 | 1,413 | 1,425 | 1,425 | +3 (+0.21%) | 1,237,600 |
6 Mar 2017 | JPY | 1,416 | 1,425 | 1,411 | 1,422 | 1,422 | +3 (+0.21%) | 1,706,200 |
3 Mar 2017 | JPY | 1,417 | 1,422 | 1,411 | 1,419 | 1,419 | 0.0 (0.0%) | 1,906,700 |
2 Mar 2017 | JPY | 1,432 | 1,435 | 1,418 | 1,419 | 1,419 | +1 (+0.07%) | 1,911,200 |
1 Mar 2017 | JPY | 1,414 | 1,420 | 1,406 | 1,418 | 1,418 | +10 (+0.71%) | 1,831,300 |
28 Feb 2017 | JPY | 1,412 | 1,423 | 1,408 | 1,408 | 1,408 | +7 (+0.50%) | 1,534,400 |
27 Feb 2017 | JPY | 1,416 | 1,416 | 1,398 | 1,401 | 1,401 | -26 (-1.82%) | 2,115,300 |
24 Feb 2017 | JPY | 1,425 | 1,429 | 1,417 | 1,427 | 1,427 | -7 (-0.49%) | 1,790,100 |
23 Feb 2017 | JPY | 1,438 | 1,438 | 1,422 | 1,434 | 1,434 | 0.0 (0.0%) | 1,463,500 |
22 Feb 2017 | JPY | 1,435 | 1,438 | 1,426 | 1,434 | 1,434 | +3 (+0.21%) | 1,459,500 |
21 Feb 2017 | JPY | 1,425 | 1,433 | 1,421 | 1,431 | 1,431 | +6 (+0.42%) | 874,000 |
20 Feb 2017 | JPY | 1,410 | 1,428 | 1,409 | 1,425 | 1,425 | +5 (+0.35%) | 945,100 |
17 Feb 2017 | JPY | 1,417 | 1,428 | 1,411 | 1,420 | 1,420 | -5 (-0.35%) | 2,188,300 |
16 Feb 2017 | JPY | 1,424 | 1,436 | 1,418 | 1,425 | 1,425 | -5 (-0.35%) | 2,388,700 |
15 Feb 2017 | JPY | 1,435 | 1,438 | 1,427 | 1,430 | 1,430 | +9 (+0.63%) | 1,958,600 |
14 Feb 2017 | JPY | 1,435 | 1,440 | 1,420 | 1,421 | 1,421 | -13 (-0.91%) | 1,922,100 |
13 Feb 2017 | JPY | 1,425 | 1,434 | 1,423 | 1,434 | 1,434 | +17 (+1.20%) | 2,184,500 |
10 Feb 2017 | JPY | 1,401 | 1,424 | 1,401 | 1,417 | 1,417 | +28 (+2.02%) | 2,724,700 |
9 Feb 2017 | JPY | 1,393 | 1,399 | 1,386 | 1,389 | 1,389 | -17 (-1.21%) | 1,229,700 |
8 Feb 2017 | JPY | 1,410 | 1,410 | 1,393 | 1,406 | 1,406 | +4 (+0.29%) | 1,269,400 |
7 Feb 2017 | JPY | 1,394 | 1,409 | 1,393 | 1,402 | 1,402 | +2 (+0.14%) | 1,800,300 |