Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | JPY | 3,960 | 4,007 | 3,907 | 3,918 | 3,918 | -75 (-1.88%) | 1,842,000 |
5 Apr 2018 | JPY | 3,883 | 4,023 | 3,882 | 3,993 | 3,993 | +124 (+3.20%) | 2,483,000 |
4 Apr 2018 | JPY | 3,840 | 3,892 | 3,815 | 3,869 | 3,869 | +28 (+0.73%) | 1,631,000 |
3 Apr 2018 | JPY | 3,850 | 3,851 | 3,791 | 3,841 | 3,841 | -28 (-0.72%) | 1,564,000 |
2 Apr 2018 | JPY | 3,933 | 3,943 | 3,869 | 3,869 | 3,869 | -66 (-1.68%) | 1,020,000 |
30 Mar 2018 | JPY | 3,970 | 3,995 | 3,898 | 3,935 | 3,935 | +11 (+0.28%) | 1,531,000 |
29 Mar 2018 | JPY | 3,911 | 3,949 | 3,898 | 3,924 | 3,924 | +70 (+1.82%) | 1,758,000 |
28 Mar 2018 | JPY | 3,858 | 3,877 | 3,803 | 3,854 | 3,854 | -62 (-1.58%) | 1,973,000 |
27 Mar 2018 | JPY | 3,808 | 3,944 | 3,808 | 3,916 | 3,916 | +125 (+3.30%) | 2,448,000 |
26 Mar 2018 | JPY | 3,727 | 3,791 | 3,685 | 3,791 | 3,791 | +1 (+0.03%) | 1,702,000 |
23 Mar 2018 | JPY | 3,778 | 3,792 | 3,732 | 3,790 | 3,790 | -83 (-2.14%) | 2,878,000 |
22 Mar 2018 | JPY | 3,828 | 3,874 | 3,797 | 3,873 | 3,873 | +23 (+0.60%) | 1,812,000 |
21 Mar 2018 | JPY | 3,850 | 3,850 | 3,850 | 3,850 | 3,850 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 3,856 | 3,861 | 3,764 | 3,850 | 3,850 | -39 (-1.00%) | 2,145,000 |
19 Mar 2018 | JPY | 3,930 | 3,939 | 3,870 | 3,889 | 3,889 | -47 (-1.19%) | 1,302,000 |
16 Mar 2018 | JPY | 3,970 | 3,970 | 3,919 | 3,936 | 3,936 | +5 (+0.13%) | 1,546,000 |
15 Mar 2018 | JPY | 3,878 | 3,939 | 3,851 | 3,931 | 3,931 | +40 (+1.03%) | 1,065,000 |
14 Mar 2018 | JPY | 3,851 | 3,903 | 3,848 | 3,891 | 3,891 | -10 (-0.26%) | 1,403,000 |
13 Mar 2018 | JPY | 3,884 | 3,904 | 3,865 | 3,901 | 3,901 | +1 (+0.03%) | 878,000 |
12 Mar 2018 | JPY | 3,850 | 3,906 | 3,820 | 3,900 | 3,900 | +95 (+2.50%) | 1,862,000 |
9 Mar 2018 | JPY | 3,836 | 3,917 | 3,795 | 3,805 | 3,805 | +10 (+0.26%) | 2,630,000 |
8 Mar 2018 | JPY | 3,797 | 3,801 | 3,755 | 3,795 | 3,795 | +37 (+0.98%) | 1,748,000 |
7 Mar 2018 | JPY | 3,714 | 3,783 | 3,704 | 3,758 | 3,758 | +6 (+0.16%) | 1,525,000 |
6 Mar 2018 | JPY | 3,754 | 3,792 | 3,735 | 3,752 | 3,752 | +40 (+1.08%) | 1,593,000 |
5 Mar 2018 | JPY | 3,723 | 3,738 | 3,693 | 3,712 | 3,712 | -62 (-1.64%) | 1,827,000 |
2 Mar 2018 | JPY | 3,797 | 3,810 | 3,738 | 3,774 | 3,774 | -87 (-2.25%) | 2,455,000 |
1 Mar 2018 | JPY | 3,848 | 3,881 | 3,827 | 3,861 | 3,861 | -40 (-1.03%) | 1,410,000 |
28 Feb 2018 | JPY | 3,967 | 3,980 | 3,862 | 3,901 | 3,901 | -89 (-2.23%) | 2,883,000 |
27 Feb 2018 | JPY | 3,996 | 4,024 | 3,980 | 3,990 | 3,990 | +27 (+0.68%) | 1,529,000 |
26 Feb 2018 | JPY | 3,957 | 3,992 | 3,946 | 3,963 | 3,963 | +30 (+0.76%) | 977,000 |