Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Apr 2018 | JPY | 1,248.5 | 1,248.5 | 1,229.5 | 1,241.5 | 1,241.5 | -1.5 (-0.12%) | 17,600 |
12 Apr 2018 | JPY | 1,256 | 1,279.5 | 1,230.5 | 1,243 | 1,243 | -18 (-1.43%) | 29,400 |
11 Apr 2018 | JPY | 1,296.5 | 1,296.5 | 1,245.5 | 1,261 | 1,261 | -10.5 (-0.83%) | 33,400 |
10 Apr 2018 | JPY | 1,268.5 | 1,289.5 | 1,252.5 | 1,271.5 | 1,271.5 | +16.5 (+1.31%) | 15,000 |
9 Apr 2018 | JPY | 1,272 | 1,296.5 | 1,252.5 | 1,255 | 1,255 | -25 (-1.95%) | 23,600 |
6 Apr 2018 | JPY | 1,298 | 1,334.5 | 1,277.5 | 1,280 | 1,280 | -31 (-2.36%) | 14,600 |
5 Apr 2018 | JPY | 1,330.5 | 1,365.5 | 1,301.5 | 1,311 | 1,311 | -9.5 (-0.72%) | 36,600 |
4 Apr 2018 | JPY | 1,284.5 | 1,350 | 1,270 | 1,320.5 | 1,320.5 | +51.5 (+4.06%) | 70,400 |
3 Apr 2018 | JPY | 1,255 | 1,279 | 1,250.5 | 1,269 | 1,269 | -12.5 (-0.98%) | 14,600 |
2 Apr 2018 | JPY | 1,305 | 1,329 | 1,280.5 | 1,281.5 | 1,281.5 | -5 (-0.39%) | 35,000 |
30 Mar 2018 | JPY | 1,327 | 1,327 | 1,283 | 1,286.5 | 1,286.5 | +20.5 (+1.62%) | 57,800 |
29 Mar 2018 | JPY | 1,290 | 1,318 | 1,264 | 1,266 | 1,266 | -30 (-2.31%) | 45,400 |
28 Mar 2018 | JPY | 1,302.5 | 1,326 | 1,289.5 | 1,296 | 1,296 | -31.5 (-2.37%) | 23,800 |
27 Mar 2018 | JPY | 1,335 | 1,350 | 1,315 | 1,327.5 | 1,327.5 | +10 (+0.76%) | 26,400 |
26 Mar 2018 | JPY | 1,250.5 | 1,317.5 | 1,230 | 1,317.5 | 1,317.5 | +42 (+3.29%) | 46,400 |
23 Mar 2018 | JPY | 1,282 | 1,308.5 | 1,251.5 | 1,275.5 | 1,275.5 | -49.5 (-3.74%) | 76,400 |
22 Mar 2018 | JPY | 1,310.5 | 1,340 | 1,309.5 | 1,325 | 1,325 | +9 (+0.68%) | 31,800 |
21 Mar 2018 | JPY | 1,316 | 1,316 | 1,316 | 1,316 | 1,316 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,309 | 1,371.5 | 1,301.5 | 1,316 | 1,316 | -18 (-1.35%) | 62,600 |
19 Mar 2018 | JPY | 1,443.5 | 1,443.5 | 1,334 | 1,334 | 1,334 | -109.5 (-7.59%) | 72,800 |
16 Mar 2018 | JPY | 1,492.5 | 1,493 | 1,443.5 | 1,443.5 | 1,443.5 | -64 (-4.25%) | 37,400 |
15 Mar 2018 | JPY | 1,435.5 | 1,507.5 | 1,420 | 1,507.5 | 1,507.5 | +54 (+3.72%) | 94,400 |
14 Mar 2018 | JPY | 1,460 | 1,468 | 1,447.5 | 1,453.5 | 1,453.5 | -31.5 (-2.12%) | 41,800 |
13 Mar 2018 | JPY | 1,438 | 1,490.5 | 1,423 | 1,485 | 1,485 | +62.5 (+4.39%) | 115,400 |
12 Mar 2018 | JPY | 1,360 | 1,439.5 | 1,360 | 1,422.5 | 1,422.5 | +76 (+5.64%) | 89,200 |
9 Mar 2018 | JPY | 1,371.5 | 1,371.5 | 1,327.5 | 1,346.5 | 1,346.5 | 0.0 (0.0%) | 51,400 |
8 Mar 2018 | JPY | 1,294 | 1,347.5 | 1,294 | 1,346.5 | 1,346.5 | +53 (+4.10%) | 28,000 |
7 Mar 2018 | JPY | 1,306 | 1,325 | 1,249 | 1,293.5 | 1,293.5 | -12.5 (-0.96%) | 45,400 |
6 Mar 2018 | JPY | 1,319.5 | 1,332.5 | 1,295.5 | 1,306 | 1,306 | +36 (+2.83%) | 52,400 |
5 Mar 2018 | JPY | 1,380 | 1,380 | 1,241.5 | 1,270 | 1,270 | -107 (-7.77%) | 74,400 |