Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Apr 2018 | JPY | 1,551 | 1,560.5 | 1,537.5 | 1,546 | 1,546 | -8.5 (-0.55%) | 1,323,600 |
11 Apr 2018 | JPY | 1,560 | 1,561 | 1,540 | 1,554.5 | 1,554.5 | -6.5 (-0.42%) | 1,970,600 |
10 Apr 2018 | JPY | 1,558 | 1,572 | 1,542.5 | 1,561 | 1,561 | +6 (+0.39%) | 2,011,300 |
9 Apr 2018 | JPY | 1,539.5 | 1,558 | 1,530.5 | 1,555 | 1,555 | +23.5 (+1.53%) | 1,923,900 |
6 Apr 2018 | JPY | 1,520.5 | 1,544.5 | 1,516 | 1,531.5 | 1,531.5 | +8 (+0.53%) | 1,684,800 |
5 Apr 2018 | JPY | 1,530 | 1,541.5 | 1,513 | 1,523.5 | 1,523.5 | -6.5 (-0.42%) | 1,987,700 |
4 Apr 2018 | JPY | 1,526 | 1,534 | 1,506.5 | 1,530 | 1,530 | +10 (+0.66%) | 1,358,900 |
3 Apr 2018 | JPY | 1,508.5 | 1,523.5 | 1,505.5 | 1,520 | 1,520 | +6 (+0.40%) | 1,767,800 |
2 Apr 2018 | JPY | 1,510.5 | 1,528 | 1,508.5 | 1,514 | 1,514 | +11 (+0.73%) | 1,534,500 |
30 Mar 2018 | JPY | 1,523 | 1,525.5 | 1,497 | 1,503 | 1,503 | -14 (-0.92%) | 1,316,000 |
29 Mar 2018 | JPY | 1,503 | 1,518 | 1,500 | 1,517 | 1,517 | +14.5 (+0.97%) | 2,388,800 |
28 Mar 2018 | JPY | 1,448 | 1,502.5 | 1,448 | 1,502.5 | 1,502.5 | +46.5 (+3.19%) | 2,973,000 |
27 Mar 2018 | JPY | 1,427 | 1,456 | 1,418 | 1,456 | 1,456 | +27.5 (+1.93%) | 2,402,000 |
26 Mar 2018 | JPY | 1,431 | 1,440 | 1,409 | 1,428.5 | 1,428.5 | -22.5 (-1.55%) | 2,322,300 |
23 Mar 2018 | JPY | 1,449.5 | 1,477.5 | 1,443 | 1,451 | 1,451 | -19 (-1.29%) | 2,122,000 |
22 Mar 2018 | JPY | 1,465 | 1,476.5 | 1,456 | 1,470 | 1,470 | -11.5 (-0.78%) | 1,909,300 |
21 Mar 2018 | JPY | 1,481.5 | 1,481.5 | 1,481.5 | 1,481.5 | 1,481.5 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,453 | 1,482.5 | 1,441.5 | 1,481.5 | 1,481.5 | +38.5 (+2.67%) | 2,674,500 |
19 Mar 2018 | JPY | 1,465.5 | 1,474.5 | 1,441 | 1,443 | 1,443 | -17 (-1.16%) | 1,973,300 |
16 Mar 2018 | JPY | 1,469.5 | 1,474.5 | 1,450.5 | 1,460 | 1,460 | -18.5 (-1.25%) | 2,839,700 |
15 Mar 2018 | JPY | 1,472 | 1,485 | 1,460 | 1,478.5 | 1,478.5 | +4 (+0.27%) | 1,901,000 |
14 Mar 2018 | JPY | 1,461.5 | 1,481 | 1,455 | 1,474.5 | 1,474.5 | +5.5 (+0.37%) | 1,545,100 |
13 Mar 2018 | JPY | 1,434.5 | 1,471 | 1,434.5 | 1,469 | 1,469 | +40.5 (+2.84%) | 2,108,600 |
12 Mar 2018 | JPY | 1,419 | 1,431.5 | 1,411 | 1,428.5 | 1,428.5 | +26.5 (+1.89%) | 1,036,900 |
9 Mar 2018 | JPY | 1,416.5 | 1,423 | 1,393.5 | 1,402 | 1,402 | -7.5 (-0.53%) | 1,838,400 |
8 Mar 2018 | JPY | 1,417 | 1,419 | 1,404.5 | 1,409.5 | 1,409.5 | +1 (+0.07%) | 1,345,200 |
7 Mar 2018 | JPY | 1,413 | 1,432 | 1,408.5 | 1,408.5 | 1,408.5 | -21.5 (-1.50%) | 2,291,000 |
6 Mar 2018 | JPY | 1,430 | 1,443.5 | 1,425 | 1,430 | 1,430 | +19 (+1.35%) | 1,542,800 |
5 Mar 2018 | JPY | 1,406 | 1,416.5 | 1,396 | 1,411 | 1,411 | -9 (-0.63%) | 1,694,100 |
2 Mar 2018 | JPY | 1,424.5 | 1,437.5 | 1,417 | 1,420 | 1,420 | -24.5 (-1.70%) | 2,201,500 |