Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | JPY | 1,815 | 1,831 | 1,798 | 1,825 | 1,825 | +38 (+2.13%) | 514,300 |
27 Mar 2017 | JPY | 1,800 | 1,801 | 1,768 | 1,787 | 1,787 | -46 (-2.51%) | 440,600 |
24 Mar 2017 | JPY | 1,795 | 1,850 | 1,787 | 1,833 | 1,833 | +48 (+2.69%) | 478,200 |
23 Mar 2017 | JPY | 1,823 | 1,824 | 1,777 | 1,785 | 1,785 | -39 (-2.14%) | 576,200 |
22 Mar 2017 | JPY | 1,835 | 1,843 | 1,822 | 1,824 | 1,824 | -51 (-2.72%) | 433,500 |
21 Mar 2017 | JPY | 1,899 | 1,910 | 1,871 | 1,875 | 1,875 | -37 (-1.94%) | 375,100 |
17 Mar 2017 | JPY | 1,908 | 1,921 | 1,893 | 1,912 | 1,912 | +4 (+0.21%) | 487,800 |
16 Mar 2017 | JPY | 1,918 | 1,918 | 1,900 | 1,908 | 1,908 | -32 (-1.65%) | 426,800 |
15 Mar 2017 | JPY | 1,939 | 1,950 | 1,920 | 1,940 | 1,940 | -8 (-0.41%) | 203,000 |
14 Mar 2017 | JPY | 1,964 | 1,966 | 1,945 | 1,948 | 1,948 | -12 (-0.61%) | 261,300 |
13 Mar 2017 | JPY | 1,961 | 1,961 | 1,946 | 1,960 | 1,960 | -11 (-0.56%) | 279,900 |
10 Mar 2017 | JPY | 1,958 | 1,977 | 1,951 | 1,971 | 1,971 | +30 (+1.55%) | 512,600 |
9 Mar 2017 | JPY | 1,962 | 1,965 | 1,938 | 1,941 | 1,941 | -7 (-0.36%) | 375,100 |
8 Mar 2017 | JPY | 1,953 | 1,963 | 1,943 | 1,948 | 1,948 | -7 (-0.36%) | 295,700 |
7 Mar 2017 | JPY | 1,953 | 1,966 | 1,946 | 1,955 | 1,955 | -12 (-0.61%) | 312,900 |
6 Mar 2017 | JPY | 1,945 | 1,975 | 1,937 | 1,967 | 1,967 | +12 (+0.61%) | 290,000 |
3 Mar 2017 | JPY | 1,961 | 1,968 | 1,944 | 1,955 | 1,955 | -14 (-0.71%) | 287,900 |
2 Mar 2017 | JPY | 2,008 | 2,008 | 1,965 | 1,969 | 1,969 | -12 (-0.61%) | 412,000 |
1 Mar 2017 | JPY | 1,972 | 1,993 | 1,957 | 1,981 | 1,981 | +11 (+0.56%) | 371,000 |
28 Feb 2017 | JPY | 1,950 | 1,986 | 1,940 | 1,970 | 1,970 | +27 (+1.39%) | 452,400 |
27 Feb 2017 | JPY | 1,981 | 1,986 | 1,929 | 1,943 | 1,943 | -68 (-3.38%) | 528,900 |
24 Feb 2017 | JPY | 1,997 | 2,014 | 1,990 | 2,011 | 2,011 | -2 (-0.10%) | 296,500 |
23 Feb 2017 | JPY | 2,046 | 2,047 | 1,986 | 2,013 | 2,013 | -22 (-1.08%) | 409,300 |
22 Feb 2017 | JPY | 2,046 | 2,046 | 2,029 | 2,035 | 2,035 | -7 (-0.34%) | 294,100 |
21 Feb 2017 | JPY | 2,042 | 2,051 | 2,035 | 2,042 | 2,042 | -11 (-0.54%) | 285,300 |
20 Feb 2017 | JPY | 2,029 | 2,053 | 2,008 | 2,053 | 2,053 | +21 (+1.03%) | 272,900 |
17 Feb 2017 | JPY | 2,040 | 2,049 | 2,023 | 2,032 | 2,032 | -21 (-1.02%) | 301,400 |
16 Feb 2017 | JPY | 2,055 | 2,073 | 2,040 | 2,053 | 2,053 | -2 (-0.10%) | 366,800 |
15 Feb 2017 | JPY | 2,048 | 2,065 | 2,034 | 2,055 | 2,055 | +26 (+1.28%) | 367,400 |
14 Feb 2017 | JPY | 2,070 | 2,084 | 2,028 | 2,029 | 2,029 | -42 (-2.03%) | 375,800 |