Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | JPY | 1,117.5 | 1,120 | 1,101.25 | 1,105 | 1,105 | -10 (-0.90%) | 541,200 |
21 Mar 2017 | JPY | 1,125 | 1,137.5 | 1,105 | 1,115 | 1,115 | +12.5 (+1.13%) | 1,352,000 |
17 Mar 2017 | JPY | 1,110 | 1,117.5 | 1,100 | 1,102.5 | 1,102.5 | -5 (-0.45%) | 840,000 |
16 Mar 2017 | JPY | 1,097.5 | 1,108.75 | 1,095 | 1,107.5 | 1,107.5 | +11.25 (+1.03%) | 345,600 |
15 Mar 2017 | JPY | 1,097.5 | 1,105 | 1,092.5 | 1,096.25 | 1,096.25 | -1.25 (-0.11%) | 329,600 |
14 Mar 2017 | JPY | 1,081.25 | 1,102.5 | 1,077.5 | 1,097.5 | 1,097.5 | +17.5 (+1.62%) | 824,400 |
13 Mar 2017 | JPY | 1,085 | 1,098.75 | 1,075 | 1,080 | 1,080 | -7.5 (-0.69%) | 885,200 |
10 Mar 2017 | JPY | 1,080 | 1,092.5 | 1,078.75 | 1,087.5 | 1,087.5 | +8.75 (+0.81%) | 776,400 |
9 Mar 2017 | JPY | 1,087.5 | 1,091.25 | 1,070 | 1,078.75 | 1,078.75 | -15 (-1.37%) | 1,048,800 |
8 Mar 2017 | JPY | 1,106.25 | 1,112.5 | 1,093.75 | 1,093.75 | 1,093.75 | -26.25 (-2.34%) | 772,400 |
7 Mar 2017 | JPY | 1,116.25 | 1,120 | 1,103.75 | 1,120 | 1,120 | -1.25 (-0.11%) | 638,400 |
6 Mar 2017 | JPY | 1,131.25 | 1,133.75 | 1,117.5 | 1,121.25 | 1,121.25 | -7.5 (-0.66%) | 356,400 |
3 Mar 2017 | JPY | 1,161.25 | 1,162.5 | 1,123.75 | 1,128.75 | 1,128.75 | -28.75 (-2.48%) | 704,800 |
2 Mar 2017 | JPY | 1,137.5 | 1,157.5 | 1,133.75 | 1,157.5 | 1,157.5 | +22.5 (+1.98%) | 815,600 |
1 Mar 2017 | JPY | 1,116.25 | 1,136.25 | 1,106.25 | 1,135 | 1,135 | +27.5 (+2.48%) | 776,000 |
28 Feb 2017 | JPY | 1,117.5 | 1,126.25 | 1,106.25 | 1,107.5 | 1,107.5 | -12.5 (-1.12%) | 1,124,000 |
27 Feb 2017 | JPY | 1,117.5 | 1,133.75 | 1,117.5 | 1,120 | 1,120 | 0.0 (0.0%) | 846,800 |
24 Feb 2017 | JPY | 1,135 | 1,135 | 1,118.75 | 1,120 | 1,120 | -1.25 (-0.11%) | 795,600 |
23 Feb 2017 | JPY | 1,125 | 1,131.25 | 1,117.5 | 1,121.25 | 1,121.25 | -13.75 (-1.21%) | 460,400 |
22 Feb 2017 | JPY | 1,135 | 1,152.5 | 1,126.25 | 1,135 | 1,135 | +1.25 (+0.11%) | 774,000 |
21 Feb 2017 | JPY | 1,126.25 | 1,137.5 | 1,121.25 | 1,133.75 | 1,133.75 | -6.25 (-0.55%) | 759,200 |
20 Feb 2017 | JPY | 1,127.5 | 1,141.25 | 1,120 | 1,140 | 1,140 | +10 (+0.88%) | 634,400 |
17 Feb 2017 | JPY | 1,131.25 | 1,140 | 1,128.75 | 1,130 | 1,130 | -10 (-0.88%) | 672,800 |
16 Feb 2017 | JPY | 1,158.75 | 1,160 | 1,136.25 | 1,140 | 1,140 | -18.75 (-1.62%) | 534,400 |
15 Feb 2017 | JPY | 1,167.5 | 1,173.75 | 1,155 | 1,158.75 | 1,158.75 | -5 (-0.43%) | 708,000 |
14 Feb 2017 | JPY | 1,185 | 1,186.25 | 1,160 | 1,163.75 | 1,163.75 | -22.5 (-1.90%) | 917,200 |
13 Feb 2017 | JPY | 1,162.5 | 1,200 | 1,162.5 | 1,186.25 | 1,186.25 | +45 (+3.94%) | 1,577,200 |
10 Feb 2017 | JPY | 1,137.5 | 1,148.75 | 1,126.25 | 1,141.25 | 1,141.25 | +8.75 (+0.77%) | 670,000 |
9 Feb 2017 | JPY | 1,125 | 1,135 | 1,120 | 1,132.5 | 1,132.5 | +5 (+0.44%) | 251,600 |
8 Feb 2017 | JPY | 1,117.5 | 1,130 | 1,113.75 | 1,127.5 | 1,127.5 | +13.75 (+1.23%) | 467,200 |