Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 1,616 | 1,630 | 1,589 | 1,601 | 1,601 | -22 (-1.36%) | 395,800 |
30 Mar 2018 | JPY | 1,570 | 1,629 | 1,561 | 1,623 | 1,623 | +79 (+5.12%) | 912,500 |
29 Mar 2018 | JPY | 1,545 | 1,560 | 1,519 | 1,544 | 1,544 | +12 (+0.78%) | 431,800 |
28 Mar 2018 | JPY | 1,502 | 1,536 | 1,501 | 1,532 | 1,532 | +16 (+1.06%) | 640,400 |
27 Mar 2018 | JPY | 1,550 | 1,550 | 1,506 | 1,516 | 1,516 | -23 (-1.49%) | 890,800 |
26 Mar 2018 | JPY | 1,489 | 1,539 | 1,478 | 1,539 | 1,539 | +38 (+2.53%) | 774,400 |
23 Mar 2018 | JPY | 1,484 | 1,507 | 1,483 | 1,501 | 1,501 | -45 (-2.91%) | 832,600 |
22 Mar 2018 | JPY | 1,513 | 1,549 | 1,509 | 1,546 | 1,546 | +47 (+3.14%) | 587,800 |
21 Mar 2018 | JPY | 1,499 | 1,499 | 1,499 | 1,499 | 1,499 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,515 | 1,519 | 1,490 | 1,499 | 1,499 | -39 (-2.54%) | 452,500 |
19 Mar 2018 | JPY | 1,576 | 1,580 | 1,523 | 1,538 | 1,538 | -53 (-3.33%) | 631,000 |
16 Mar 2018 | JPY | 1,573 | 1,607 | 1,573 | 1,591 | 1,591 | +48 (+3.11%) | 995,700 |
15 Mar 2018 | JPY | 1,546 | 1,548 | 1,518 | 1,543 | 1,543 | +8 (+0.52%) | 445,000 |
14 Mar 2018 | JPY | 1,526 | 1,539 | 1,506 | 1,535 | 1,535 | +1 (+0.07%) | 620,700 |
13 Mar 2018 | JPY | 1,488 | 1,539 | 1,478 | 1,534 | 1,534 | +45 (+3.02%) | 737,300 |
12 Mar 2018 | JPY | 1,500 | 1,513 | 1,482 | 1,489 | 1,489 | +20 (+1.36%) | 777,900 |
9 Mar 2018 | JPY | 1,513 | 1,519 | 1,469 | 1,469 | 1,469 | -23 (-1.54%) | 1,274,400 |
8 Mar 2018 | JPY | 1,514 | 1,523 | 1,483 | 1,492 | 1,492 | -33 (-2.16%) | 1,144,300 |
7 Mar 2018 | JPY | 1,500 | 1,556 | 1,487 | 1,525 | 1,525 | +16 (+1.06%) | 940,000 |
6 Mar 2018 | JPY | 1,522 | 1,539 | 1,490 | 1,509 | 1,509 | -53 (-3.39%) | 1,469,400 |
5 Mar 2018 | JPY | 1,600 | 1,615 | 1,561 | 1,562 | 1,562 | -57 (-3.52%) | 670,300 |
2 Mar 2018 | JPY | 1,636 | 1,653 | 1,616 | 1,619 | 1,619 | -55 (-3.29%) | 735,700 |
1 Mar 2018 | JPY | 1,650 | 1,685 | 1,641 | 1,674 | 1,674 | +17 (+1.03%) | 940,700 |
28 Feb 2018 | JPY | 1,665 | 1,696 | 1,655 | 1,657 | 1,657 | -8 (-0.48%) | 1,347,000 |
27 Feb 2018 | JPY | 1,640 | 1,676 | 1,626 | 1,665 | 1,665 | +42 (+2.59%) | 865,800 |
26 Feb 2018 | JPY | 1,658 | 1,673 | 1,604 | 1,623 | 1,623 | +5 (+0.31%) | 571,000 |
23 Feb 2018 | JPY | 1,617 | 1,626 | 1,602 | 1,618 | 1,618 | +3 (+0.19%) | 338,700 |
22 Feb 2018 | JPY | 1,585 | 1,623 | 1,585 | 1,615 | 1,615 | +25 (+1.57%) | 667,800 |
21 Feb 2018 | JPY | 1,584 | 1,621 | 1,574 | 1,590 | 1,590 | +6 (+0.38%) | 688,100 |
20 Feb 2018 | JPY | 1,569 | 1,589 | 1,547 | 1,584 | 1,584 | +5 (+0.32%) | 683,600 |