Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | JPY | 3,010 | 3,029 | 2,989 | 3,015 | 3,015 | -13 (-0.43%) | 1,860,000 |
17 Mar 2017 | JPY | 3,072 | 3,078 | 3,020 | 3,028 | 3,028 | -66 (-2.13%) | 2,761,000 |
16 Mar 2017 | JPY | 3,056 | 3,097 | 3,049 | 3,094 | 3,094 | +10 (+0.32%) | 2,265,000 |
15 Mar 2017 | JPY | 3,070 | 3,085 | 3,054 | 3,084 | 3,084 | -9 (-0.29%) | 1,550,000 |
14 Mar 2017 | JPY | 3,100 | 3,102 | 3,079 | 3,093 | 3,093 | +3 (+0.10%) | 1,311,000 |
13 Mar 2017 | JPY | 3,077 | 3,103 | 3,063 | 3,090 | 3,090 | -1 (-0.03%) | 1,361,000 |
10 Mar 2017 | JPY | 3,060 | 3,094 | 3,047 | 3,091 | 3,091 | +42 (+1.38%) | 2,541,000 |
9 Mar 2017 | JPY | 3,059 | 3,062 | 3,034 | 3,049 | 3,049 | -2 (-0.07%) | 1,453,000 |
8 Mar 2017 | JPY | 3,054 | 3,075 | 3,038 | 3,051 | 3,051 | -3 (-0.10%) | 1,702,000 |
7 Mar 2017 | JPY | 3,039 | 3,064 | 3,031 | 3,054 | 3,054 | +1 (+0.03%) | 1,342,000 |
6 Mar 2017 | JPY | 3,085 | 3,085 | 3,035 | 3,053 | 3,053 | -24 (-0.78%) | 2,012,000 |
3 Mar 2017 | JPY | 3,128 | 3,130 | 3,061 | 3,077 | 3,077 | -42 (-1.35%) | 2,473,000 |
2 Mar 2017 | JPY | 3,180 | 3,184 | 3,118 | 3,119 | 3,119 | -8 (-0.26%) | 2,812,000 |
1 Mar 2017 | JPY | 3,127 | 3,153 | 3,105 | 3,127 | 3,127 | +26 (+0.84%) | 2,402,000 |
28 Feb 2017 | JPY | 3,136 | 3,155 | 3,096 | 3,101 | 3,101 | -19 (-0.61%) | 2,211,000 |
27 Feb 2017 | JPY | 3,160 | 3,165 | 3,108 | 3,120 | 3,120 | -85 (-2.65%) | 2,373,000 |
24 Feb 2017 | JPY | 3,167 | 3,225 | 3,164 | 3,205 | 3,205 | +5 (+0.16%) | 1,362,000 |
23 Feb 2017 | JPY | 3,226 | 3,242 | 3,188 | 3,200 | 3,200 | -42 (-1.30%) | 1,952,000 |
22 Feb 2017 | JPY | 3,273 | 3,285 | 3,230 | 3,242 | 3,242 | -20 (-0.61%) | 1,599,000 |
21 Feb 2017 | JPY | 3,228 | 3,264 | 3,228 | 3,262 | 3,262 | +16 (+0.49%) | 1,055,000 |
20 Feb 2017 | JPY | 3,205 | 3,252 | 3,175 | 3,246 | 3,246 | +15 (+0.46%) | 1,481,000 |
17 Feb 2017 | JPY | 3,249 | 3,250 | 3,221 | 3,231 | 3,231 | -55 (-1.67%) | 1,744,000 |
16 Feb 2017 | JPY | 3,280 | 3,307 | 3,264 | 3,286 | 3,286 | +8 (+0.24%) | 2,084,000 |
15 Feb 2017 | JPY | 3,271 | 3,287 | 3,261 | 3,278 | 3,278 | +54 (+1.67%) | 1,784,000 |
14 Feb 2017 | JPY | 3,274 | 3,288 | 3,220 | 3,224 | 3,224 | -45 (-1.38%) | 2,014,000 |
13 Feb 2017 | JPY | 3,306 | 3,308 | 3,252 | 3,269 | 3,269 | -2 (-0.06%) | 2,462,000 |
10 Feb 2017 | JPY | 3,250 | 3,282 | 3,163 | 3,271 | 3,271 | +161 (+5.18%) | 6,144,000 |
9 Feb 2017 | JPY | 3,072 | 3,121 | 3,062 | 3,110 | 3,110 | +37 (+1.20%) | 3,081,000 |
8 Feb 2017 | JPY | 3,050 | 3,079 | 3,039 | 3,073 | 3,073 | +39 (+1.29%) | 1,711,000 |
7 Feb 2017 | JPY | 3,005 | 3,053 | 2,992.5 | 3,034 | 3,034 | +6 (+0.20%) | 1,589,000 |