Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2018 | JPY | 1,775 | 1,812 | 1,767 | 1,795 | 1,795 | +36 (+2.05%) | 1,334,000 |
12 Apr 2018 | JPY | 1,776 | 1,786 | 1,751 | 1,759 | 1,759 | -35 (-1.95%) | 924,700 |
11 Apr 2018 | JPY | 1,780 | 1,812 | 1,768 | 1,794 | 1,794 | +30 (+1.70%) | 1,306,800 |
10 Apr 2018 | JPY | 1,732 | 1,774 | 1,732 | 1,764 | 1,764 | +32 (+1.85%) | 1,132,200 |
9 Apr 2018 | JPY | 1,727 | 1,740 | 1,723 | 1,732 | 1,732 | -1 (-0.06%) | 668,700 |
6 Apr 2018 | JPY | 1,736 | 1,757 | 1,732 | 1,733 | 1,733 | -4 (-0.23%) | 1,204,400 |
5 Apr 2018 | JPY | 1,729 | 1,750 | 1,718 | 1,737 | 1,737 | +27 (+1.58%) | 774,000 |
4 Apr 2018 | JPY | 1,701 | 1,722 | 1,686 | 1,710 | 1,710 | +22 (+1.30%) | 824,500 |
3 Apr 2018 | JPY | 1,693 | 1,701 | 1,675 | 1,688 | 1,688 | -33 (-1.92%) | 983,300 |
2 Apr 2018 | JPY | 1,741 | 1,754 | 1,720 | 1,721 | 1,721 | -26 (-1.49%) | 569,400 |
30 Mar 2018 | JPY | 1,775 | 1,775 | 1,735 | 1,747 | 1,747 | -7 (-0.40%) | 1,006,000 |
29 Mar 2018 | JPY | 1,749 | 1,786 | 1,739 | 1,754 | 1,754 | +38 (+2.21%) | 1,166,500 |
28 Mar 2018 | JPY | 1,700 | 1,726 | 1,693 | 1,716 | 1,716 | -46 (-2.61%) | 1,264,200 |
27 Mar 2018 | JPY | 1,731 | 1,768 | 1,726 | 1,762 | 1,762 | +48 (+2.80%) | 1,255,000 |
26 Mar 2018 | JPY | 1,650 | 1,715 | 1,647 | 1,714 | 1,714 | +52 (+3.13%) | 1,576,200 |
23 Mar 2018 | JPY | 1,700 | 1,707 | 1,653 | 1,662 | 1,662 | -95 (-5.41%) | 2,424,400 |
22 Mar 2018 | JPY | 1,794 | 1,795 | 1,743 | 1,757 | 1,757 | -39 (-2.17%) | 1,245,900 |
21 Mar 2018 | JPY | 1,796 | 1,796 | 1,796 | 1,796 | 1,796 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,766 | 1,810 | 1,764 | 1,796 | 1,796 | +15 (+0.84%) | 882,500 |
19 Mar 2018 | JPY | 1,790 | 1,800 | 1,771 | 1,781 | 1,781 | -15 (-0.84%) | 795,900 |
16 Mar 2018 | JPY | 1,814 | 1,819 | 1,794 | 1,796 | 1,796 | 0.0 (0.0%) | 1,111,200 |
15 Mar 2018 | JPY | 1,795 | 1,804 | 1,773 | 1,796 | 1,796 | -13 (-0.72%) | 712,600 |
14 Mar 2018 | JPY | 1,838 | 1,840 | 1,802 | 1,809 | 1,809 | -32 (-1.74%) | 1,104,200 |
13 Mar 2018 | JPY | 1,805 | 1,845 | 1,802 | 1,841 | 1,841 | +24 (+1.32%) | 889,000 |
12 Mar 2018 | JPY | 1,809 | 1,829 | 1,799 | 1,817 | 1,817 | +41 (+2.31%) | 847,100 |
9 Mar 2018 | JPY | 1,810 | 1,821 | 1,774 | 1,776 | 1,776 | -1 (-0.06%) | 1,994,400 |
8 Mar 2018 | JPY | 1,803 | 1,805 | 1,772 | 1,777 | 1,777 | -3 (-0.17%) | 1,152,200 |
7 Mar 2018 | JPY | 1,771 | 1,796 | 1,761 | 1,780 | 1,780 | -3 (-0.17%) | 1,256,200 |
6 Mar 2018 | JPY | 1,803 | 1,822 | 1,783 | 1,783 | 1,783 | +8 (+0.45%) | 967,700 |
5 Mar 2018 | JPY | 1,781 | 1,786 | 1,766 | 1,775 | 1,775 | -17 (-0.95%) | 1,100,600 |