Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Apr 2018 | JPY | 1,126.5 | 1,156.5 | 1,124.5 | 1,146.5 | 1,146.5 | +15.5 (+1.37%) | 1,419,200 |
5 Apr 2018 | JPY | 1,110.5 | 1,133.5 | 1,110 | 1,131 | 1,131 | +20 (+1.80%) | 1,407,400 |
4 Apr 2018 | JPY | 1,112.5 | 1,119 | 1,107 | 1,111 | 1,111 | -3.5 (-0.31%) | 836,200 |
3 Apr 2018 | JPY | 1,116.5 | 1,128.5 | 1,108 | 1,114.5 | 1,114.5 | -11.5 (-1.02%) | 1,159,800 |
2 Apr 2018 | JPY | 1,158 | 1,166.5 | 1,123 | 1,126 | 1,126 | -36.5 (-3.14%) | 2,032,400 |
30 Mar 2018 | JPY | 1,153.5 | 1,168 | 1,150 | 1,162.5 | 1,162.5 | +13.5 (+1.17%) | 1,166,200 |
29 Mar 2018 | JPY | 1,169 | 1,175 | 1,121 | 1,149 | 1,149 | -7.5 (-0.65%) | 1,530,600 |
28 Mar 2018 | JPY | 1,120 | 1,162 | 1,120 | 1,156.5 | 1,156.5 | -0.5 (-0.04%) | 1,121,200 |
27 Mar 2018 | JPY | 1,147 | 1,168.5 | 1,145 | 1,157 | 1,157 | +20 (+1.76%) | 1,987,800 |
26 Mar 2018 | JPY | 1,099 | 1,138 | 1,090.5 | 1,137 | 1,137 | +20.5 (+1.84%) | 1,843,400 |
23 Mar 2018 | JPY | 1,114.5 | 1,121 | 1,077.5 | 1,116.5 | 1,116.5 | -26.5 (-2.32%) | 2,516,600 |
22 Mar 2018 | JPY | 1,100 | 1,145.5 | 1,100 | 1,143 | 1,143 | +41 (+3.72%) | 2,672,000 |
21 Mar 2018 | JPY | 1,102 | 1,102 | 1,102 | 1,102 | 1,102 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,098.5 | 1,105 | 1,085.5 | 1,102 | 1,102 | +17.5 (+1.61%) | 2,279,600 |
19 Mar 2018 | JPY | 1,071.5 | 1,099 | 1,070.5 | 1,084.5 | 1,084.5 | +14.5 (+1.36%) | 3,051,600 |
16 Mar 2018 | JPY | 1,037 | 1,070.5 | 1,037 | 1,070 | 1,070 | +45 (+4.39%) | 3,419,600 |
15 Mar 2018 | JPY | 1,033.5 | 1,036.5 | 1,018 | 1,025 | 1,025 | -18.5 (-1.77%) | 1,892,200 |
14 Mar 2018 | JPY | 1,032.5 | 1,062.5 | 1,032.5 | 1,043.5 | 1,043.5 | +7.5 (+0.72%) | 1,940,600 |
13 Mar 2018 | JPY | 1,041.5 | 1,049.5 | 1,022 | 1,036 | 1,036 | -3.5 (-0.34%) | 3,515,400 |
12 Mar 2018 | JPY | 1,100 | 1,103 | 1,035.5 | 1,039.5 | 1,039.5 | -42.5 (-3.93%) | 3,399,400 |
9 Mar 2018 | JPY | 1,125 | 1,127.5 | 1,073 | 1,082 | 1,082 | -34 (-3.05%) | 3,234,200 |
8 Mar 2018 | JPY | 1,136 | 1,138.5 | 1,112.5 | 1,116 | 1,116 | -13 (-1.15%) | 771,400 |
7 Mar 2018 | JPY | 1,135 | 1,147 | 1,128 | 1,129 | 1,129 | -11.5 (-1.01%) | 1,073,000 |
6 Mar 2018 | JPY | 1,130.5 | 1,145.5 | 1,130.5 | 1,140.5 | 1,140.5 | +19 (+1.69%) | 1,102,800 |
5 Mar 2018 | JPY | 1,129.5 | 1,136.5 | 1,115 | 1,121.5 | 1,121.5 | -8.5 (-0.75%) | 1,316,400 |
2 Mar 2018 | JPY | 1,117 | 1,139.5 | 1,113.5 | 1,130 | 1,130 | -11.5 (-1.01%) | 1,815,000 |
1 Mar 2018 | JPY | 1,142 | 1,145 | 1,132.5 | 1,141.5 | 1,141.5 | -7 (-0.61%) | 1,143,200 |
28 Feb 2018 | JPY | 1,145.5 | 1,161.5 | 1,143.5 | 1,148.5 | 1,148.5 | +0.5 (+0.04%) | 1,303,200 |
27 Feb 2018 | JPY | 1,167 | 1,167.5 | 1,144 | 1,148 | 1,148 | -14 (-1.20%) | 1,534,200 |
26 Feb 2018 | JPY | 1,160 | 1,167.5 | 1,158 | 1,162 | 1,162 | +6.5 (+0.56%) | 1,414,800 |