Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 1,118.3334 | 1,133 | 1,117.6666 | 1,117.6666 | 1,117.6666 | -0.667 (-0.06%) | 3,616,200 |
30 Mar 2018 | JPY | 1,103.3334 | 1,119.6666 | 1,089 | 1,118.3334 | 1,118.3334 | +26.333 (+2.41%) | 6,993,000 |
29 Mar 2018 | JPY | 1,096.6666 | 1,098 | 1,077.6666 | 1,092 | 1,092 | +1.667 (+0.15%) | 5,213,100 |
28 Mar 2018 | JPY | 1,066.6666 | 1,091 | 1,061.3334 | 1,090.3334 | 1,090.3334 | -7.667 (-0.70%) | 6,290,100 |
27 Mar 2018 | JPY | 1,077.6666 | 1,098 | 1,075 | 1,098 | 1,098 | +24.333 (+2.27%) | 6,283,200 |
26 Mar 2018 | JPY | 1,071 | 1,084.6666 | 1,059.3334 | 1,073.6666 | 1,073.6666 | -12 (-1.11%) | 6,106,500 |
23 Mar 2018 | JPY | 1,100 | 1,101 | 1,078.6666 | 1,085.6666 | 1,085.6666 | -36.667 (-3.27%) | 7,355,700 |
22 Mar 2018 | JPY | 1,124.3334 | 1,128 | 1,103.6666 | 1,122.3334 | 1,122.3334 | -1.667 (-0.15%) | 6,966,300 |
21 Mar 2018 | JPY | 1,124 | 1,124 | 1,124 | 1,124 | 1,124 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,110 | 1,124.3334 | 1,109.6666 | 1,124 | 1,124 | +16 (+1.44%) | 5,468,400 |
19 Mar 2018 | JPY | 1,104.3334 | 1,116.3334 | 1,103 | 1,108 | 1,108 | +3.667 (+0.33%) | 4,752,300 |
16 Mar 2018 | JPY | 1,113 | 1,113.6666 | 1,102.6666 | 1,104.3334 | 1,104.3334 | -7.667 (-0.69%) | 5,777,400 |
15 Mar 2018 | JPY | 1,121.3334 | 1,122.3334 | 1,103.6666 | 1,112 | 1,112 | -11.333 (-1.01%) | 3,985,200 |
14 Mar 2018 | JPY | 1,117 | 1,125 | 1,112.6666 | 1,123.3334 | 1,123.3334 | +7.667 (+0.69%) | 5,862,600 |
13 Mar 2018 | JPY | 1,111.3334 | 1,116.3334 | 1,103 | 1,115.6666 | 1,115.6666 | +7.333 (+0.66%) | 5,714,700 |
12 Mar 2018 | JPY | 1,111 | 1,117.3334 | 1,105.6666 | 1,108.3334 | 1,108.3334 | +12.333 (+1.13%) | 3,882,000 |
9 Mar 2018 | JPY | 1,101.3334 | 1,112.6666 | 1,092.3334 | 1,096 | 1,096 | +2.333 (+0.21%) | 5,696,100 |
8 Mar 2018 | JPY | 1,103.3334 | 1,105.6666 | 1,089 | 1,093.6666 | 1,093.6666 | +0.667 (+0.06%) | 4,166,400 |
7 Mar 2018 | JPY | 1,090.3334 | 1,099.3334 | 1,085.6666 | 1,093 | 1,093 | +3.333 (+0.31%) | 4,832,700 |
6 Mar 2018 | JPY | 1,100 | 1,105.6666 | 1,089.6666 | 1,089.6666 | 1,089.6666 | +4.333 (+0.40%) | 4,763,700 |
5 Mar 2018 | JPY | 1,077 | 1,087.6666 | 1,075 | 1,085.3334 | 1,085.3334 | +2.667 (+0.25%) | 3,984,300 |
2 Mar 2018 | JPY | 1,076 | 1,086.6666 | 1,070 | 1,082.6666 | 1,082.6666 | -15.667 (-1.43%) | 5,442,900 |
1 Mar 2018 | JPY | 1,101.3334 | 1,105.6666 | 1,093.6666 | 1,098.3334 | 1,098.3334 | -12.333 (-1.11%) | 6,743,400 |
28 Feb 2018 | JPY | 1,131 | 1,137.3334 | 1,110.6666 | 1,110.6666 | 1,110.6666 | -18.667 (-1.65%) | 7,525,200 |
27 Feb 2018 | JPY | 1,126.6666 | 1,136 | 1,122 | 1,129.3334 | 1,129.3334 | +12 (+1.07%) | 4,311,900 |
26 Feb 2018 | JPY | 1,127.3334 | 1,129 | 1,115.6666 | 1,117.3334 | 1,117.3334 | +2 (+0.18%) | 2,889,600 |
23 Feb 2018 | JPY | 1,112 | 1,116.3334 | 1,107.6666 | 1,115.3334 | 1,115.3334 | +6 (+0.54%) | 3,886,800 |
22 Feb 2018 | JPY | 1,113.3334 | 1,118.3334 | 1,101.6666 | 1,109.3334 | 1,109.3334 | -11 (-0.98%) | 6,356,700 |
21 Feb 2018 | JPY | 1,136 | 1,139.3334 | 1,115 | 1,120.3334 | 1,120.3334 | -12 (-1.06%) | 8,531,400 |
20 Feb 2018 | JPY | 1,132.3334 | 1,137.3334 | 1,125.3334 | 1,132.3334 | 1,132.3334 | -0.333 (-0.03%) | 4,825,500 |