Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Mar 2017 | JPY | 1,485.5 | 1,491.5 | 1,464.5 | 1,477 | 1,477 | -18 (-1.20%) | 1,282,500 |
24 Mar 2017 | JPY | 1,468.5 | 1,497.5 | 1,463 | 1,495 | 1,495 | +22.5 (+1.53%) | 1,679,100 |
23 Mar 2017 | JPY | 1,476 | 1,476 | 1,466 | 1,472.5 | 1,472.5 | -1 (-0.07%) | 1,199,400 |
22 Mar 2017 | JPY | 1,472 | 1,481 | 1,469 | 1,473.5 | 1,473.5 | -10 (-0.67%) | 1,591,500 |
21 Mar 2017 | JPY | 1,469.5 | 1,484.5 | 1,465.5 | 1,483.5 | 1,483.5 | +15 (+1.02%) | 1,557,400 |
17 Mar 2017 | JPY | 1,482 | 1,485 | 1,465 | 1,468.5 | 1,468.5 | -22 (-1.48%) | 2,199,800 |
16 Mar 2017 | JPY | 1,484 | 1,497.5 | 1,483 | 1,490.5 | 1,490.5 | +10.5 (+0.71%) | 1,877,600 |
15 Mar 2017 | JPY | 1,494 | 1,500 | 1,475.5 | 1,480 | 1,480 | -15.5 (-1.04%) | 1,460,100 |
14 Mar 2017 | JPY | 1,499 | 1,502.5 | 1,489.5 | 1,495.5 | 1,495.5 | -4 (-0.27%) | 1,500,300 |
13 Mar 2017 | JPY | 1,470 | 1,499.5 | 1,469.5 | 1,499.5 | 1,499.5 | +33.5 (+2.29%) | 1,624,700 |
10 Mar 2017 | JPY | 1,466 | 1,475.5 | 1,458 | 1,466 | 1,466 | +14 (+0.96%) | 1,958,900 |
9 Mar 2017 | JPY | 1,457.5 | 1,458.5 | 1,446 | 1,452 | 1,452 | -10 (-0.68%) | 1,307,300 |
8 Mar 2017 | JPY | 1,469 | 1,474 | 1,455.5 | 1,462 | 1,462 | -13 (-0.88%) | 1,611,300 |
7 Mar 2017 | JPY | 1,482.5 | 1,495 | 1,472 | 1,475 | 1,475 | -7 (-0.47%) | 1,948,600 |
6 Mar 2017 | JPY | 1,492 | 1,496 | 1,479.5 | 1,482 | 1,482 | -18 (-1.20%) | 1,249,700 |
3 Mar 2017 | JPY | 1,501.5 | 1,518 | 1,491.5 | 1,500 | 1,500 | +7.5 (+0.50%) | 2,004,600 |
2 Mar 2017 | JPY | 1,492.5 | 1,497.5 | 1,487.5 | 1,492.5 | 1,492.5 | +14 (+0.95%) | 2,026,100 |
1 Mar 2017 | JPY | 1,480 | 1,486.5 | 1,468 | 1,478.5 | 1,478.5 | -1.5 (-0.10%) | 1,435,000 |
28 Feb 2017 | JPY | 1,487 | 1,497.5 | 1,477 | 1,480 | 1,480 | -4 (-0.27%) | 1,874,300 |
27 Feb 2017 | JPY | 1,489 | 1,489.5 | 1,467 | 1,484 | 1,484 | -12 (-0.80%) | 1,565,400 |
24 Feb 2017 | JPY | 1,490 | 1,504 | 1,490 | 1,496 | 1,496 | -5 (-0.33%) | 1,331,000 |
23 Feb 2017 | JPY | 1,506 | 1,507.5 | 1,488 | 1,501 | 1,501 | -3.5 (-0.23%) | 1,097,700 |
22 Feb 2017 | JPY | 1,515 | 1,520 | 1,492.5 | 1,504.5 | 1,504.5 | -2 (-0.13%) | 1,395,200 |
21 Feb 2017 | JPY | 1,482 | 1,507.5 | 1,478 | 1,506.5 | 1,506.5 | +23 (+1.55%) | 1,490,200 |
20 Feb 2017 | JPY | 1,474 | 1,485 | 1,465 | 1,483.5 | 1,483.5 | +11 (+0.75%) | 1,069,800 |
17 Feb 2017 | JPY | 1,474.5 | 1,484 | 1,463 | 1,472.5 | 1,472.5 | -2 (-0.14%) | 1,247,900 |
16 Feb 2017 | JPY | 1,492 | 1,493 | 1,468 | 1,474.5 | 1,474.5 | -24.5 (-1.63%) | 2,297,500 |
15 Feb 2017 | JPY | 1,529 | 1,529.5 | 1,499 | 1,499 | 1,499 | -17 (-1.12%) | 1,583,600 |
14 Feb 2017 | JPY | 1,524 | 1,529 | 1,514.5 | 1,516 | 1,516 | +13 (+0.86%) | 1,935,200 |
13 Feb 2017 | JPY | 1,513.5 | 1,515.5 | 1,493.5 | 1,503 | 1,503 | -1 (-0.07%) | 1,777,700 |