Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Mar 2017 | JPY | 1,001 | 1,009 | 995 | 1,008 | 1,008 | +8 (+0.80%) | 164,300 |
22 Mar 2017 | JPY | 1,020 | 1,020 | 999 | 1,000 | 1,000 | -33 (-3.19%) | 312,500 |
21 Mar 2017 | JPY | 1,031 | 1,035 | 1,029 | 1,033 | 1,033 | 0.0 (0.0%) | 109,500 |
17 Mar 2017 | JPY | 1,031 | 1,033 | 1,025 | 1,033 | 1,033 | -2 (-0.19%) | 137,900 |
16 Mar 2017 | JPY | 1,035 | 1,035 | 1,023 | 1,035 | 1,035 | +6 (+0.58%) | 160,600 |
15 Mar 2017 | JPY | 1,042 | 1,042 | 1,026 | 1,029 | 1,029 | -14 (-1.34%) | 153,300 |
14 Mar 2017 | JPY | 1,051 | 1,051 | 1,042 | 1,043 | 1,043 | -6 (-0.57%) | 87,000 |
13 Mar 2017 | JPY | 1,050 | 1,054 | 1,047 | 1,049 | 1,049 | +1 (+0.10%) | 137,100 |
10 Mar 2017 | JPY | 1,036 | 1,049 | 1,036 | 1,048 | 1,048 | +12 (+1.16%) | 165,100 |
9 Mar 2017 | JPY | 1,044 | 1,045 | 1,035 | 1,036 | 1,036 | -6 (-0.58%) | 90,300 |
8 Mar 2017 | JPY | 1,044 | 1,044 | 1,037 | 1,042 | 1,042 | 0.0 (0.0%) | 100,800 |
7 Mar 2017 | JPY | 1,037 | 1,047 | 1,037 | 1,042 | 1,042 | -1 (-0.10%) | 101,400 |
6 Mar 2017 | JPY | 1,043 | 1,048 | 1,039 | 1,043 | 1,043 | -2 (-0.19%) | 110,100 |
3 Mar 2017 | JPY | 1,056 | 1,059 | 1,039 | 1,045 | 1,045 | -11 (-1.04%) | 172,000 |
2 Mar 2017 | JPY | 1,049 | 1,062 | 1,045 | 1,056 | 1,056 | +17 (+1.64%) | 270,900 |
1 Mar 2017 | JPY | 1,025 | 1,039 | 1,017 | 1,039 | 1,039 | +17 (+1.66%) | 185,000 |
28 Feb 2017 | JPY | 1,020 | 1,030 | 1,019 | 1,022 | 1,022 | +7 (+0.69%) | 139,600 |
27 Feb 2017 | JPY | 1,019 | 1,019 | 1,008 | 1,015 | 1,015 | -5 (-0.49%) | 168,200 |
24 Feb 2017 | JPY | 1,019 | 1,025 | 1,017 | 1,020 | 1,020 | +1 (+0.10%) | 87,800 |
23 Feb 2017 | JPY | 1,024 | 1,026 | 1,017 | 1,019 | 1,019 | -3 (-0.29%) | 93,400 |
22 Feb 2017 | JPY | 1,039 | 1,039 | 1,020 | 1,022 | 1,022 | -11 (-1.06%) | 126,200 |
21 Feb 2017 | JPY | 1,030 | 1,038 | 1,026 | 1,033 | 1,033 | +7 (+0.68%) | 97,300 |
20 Feb 2017 | JPY | 1,019 | 1,028 | 1,014 | 1,026 | 1,026 | +2 (+0.20%) | 92,700 |
17 Feb 2017 | JPY | 1,041 | 1,041 | 1,018 | 1,024 | 1,024 | -20 (-1.92%) | 166,000 |
16 Feb 2017 | JPY | 1,047 | 1,051 | 1,039 | 1,044 | 1,044 | +2 (+0.19%) | 195,100 |
15 Feb 2017 | JPY | 1,028 | 1,043 | 1,027 | 1,042 | 1,042 | +24 (+2.36%) | 209,200 |
14 Feb 2017 | JPY | 1,030 | 1,032 | 1,016 | 1,018 | 1,018 | -7 (-0.68%) | 195,300 |
13 Feb 2017 | JPY | 1,011 | 1,027 | 1,005 | 1,025 | 1,025 | +22 (+2.19%) | 342,100 |
10 Feb 2017 | JPY | 1,010 | 1,011 | 999 | 1,003 | 1,003 | -1 (-0.10%) | 321,400 |
9 Feb 2017 | JPY | 1,003 | 1,004 | 997 | 1,004 | 1,004 | +2 (+0.20%) | 279,500 |