Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | JPY | 1,446 | 1,461 | 1,443 | 1,461 | 1,461 | +18 (+1.25%) | 60,400 |
27 Mar 2017 | JPY | 1,450 | 1,465.5 | 1,442.5 | 1,443 | 1,443 | -21 (-1.43%) | 74,800 |
24 Mar 2017 | JPY | 1,438 | 1,489 | 1,438 | 1,464 | 1,464 | +15 (+1.04%) | 130,200 |
23 Mar 2017 | JPY | 1,441.5 | 1,472.5 | 1,441.5 | 1,449 | 1,449 | +8 (+0.56%) | 96,200 |
22 Mar 2017 | JPY | 1,440 | 1,451 | 1,433.5 | 1,441 | 1,441 | -27.5 (-1.87%) | 120,200 |
21 Mar 2017 | JPY | 1,492 | 1,492 | 1,467.5 | 1,468.5 | 1,468.5 | -23.5 (-1.58%) | 116,200 |
17 Mar 2017 | JPY | 1,472.5 | 1,494.5 | 1,472.5 | 1,492 | 1,492 | +33.5 (+2.30%) | 259,600 |
16 Mar 2017 | JPY | 1,426 | 1,460 | 1,424 | 1,458.5 | 1,458.5 | +23.5 (+1.64%) | 81,800 |
15 Mar 2017 | JPY | 1,445 | 1,452.5 | 1,434 | 1,435 | 1,435 | -19.5 (-1.34%) | 128,000 |
14 Mar 2017 | JPY | 1,452.5 | 1,462 | 1,445 | 1,454.5 | 1,454.5 | -3 (-0.21%) | 147,600 |
13 Mar 2017 | JPY | 1,444.5 | 1,466.5 | 1,444 | 1,457.5 | 1,457.5 | +15.5 (+1.07%) | 98,800 |
10 Mar 2017 | JPY | 1,440 | 1,450.5 | 1,435 | 1,442 | 1,442 | +5 (+0.35%) | 95,400 |
9 Mar 2017 | JPY | 1,430.5 | 1,442 | 1,423 | 1,437 | 1,437 | +19 (+1.34%) | 85,000 |
8 Mar 2017 | JPY | 1,421.5 | 1,425 | 1,414 | 1,418 | 1,418 | -15 (-1.05%) | 82,400 |
7 Mar 2017 | JPY | 1,404 | 1,444 | 1,404 | 1,433 | 1,433 | +29 (+2.07%) | 132,800 |
6 Mar 2017 | JPY | 1,414 | 1,415 | 1,397.5 | 1,404 | 1,404 | -10 (-0.71%) | 177,400 |
3 Mar 2017 | JPY | 1,424 | 1,431.5 | 1,407.5 | 1,414 | 1,414 | -14.5 (-1.02%) | 124,000 |
2 Mar 2017 | JPY | 1,424.5 | 1,429.5 | 1,416 | 1,428.5 | 1,428.5 | +13.5 (+0.95%) | 132,000 |
1 Mar 2017 | JPY | 1,407.5 | 1,421 | 1,407.5 | 1,415 | 1,415 | +4 (+0.28%) | 149,200 |
28 Feb 2017 | JPY | 1,420.5 | 1,426.5 | 1,405.5 | 1,411 | 1,411 | -11 (-0.77%) | 199,800 |
27 Feb 2017 | JPY | 1,426.5 | 1,430.5 | 1,411 | 1,422 | 1,422 | -5 (-0.35%) | 128,800 |
24 Feb 2017 | JPY | 1,452 | 1,452 | 1,425 | 1,427 | 1,427 | -15.5 (-1.07%) | 113,400 |
23 Feb 2017 | JPY | 1,445 | 1,447.5 | 1,429.5 | 1,442.5 | 1,442.5 | -5 (-0.35%) | 112,800 |
22 Feb 2017 | JPY | 1,462.5 | 1,469 | 1,445 | 1,447.5 | 1,447.5 | -8.5 (-0.58%) | 86,800 |
21 Feb 2017 | JPY | 1,458 | 1,465 | 1,444 | 1,456 | 1,456 | -16.5 (-1.12%) | 160,000 |
20 Feb 2017 | JPY | 1,471.5 | 1,476.5 | 1,461 | 1,472.5 | 1,472.5 | -4 (-0.27%) | 58,600 |
17 Feb 2017 | JPY | 1,493.5 | 1,498.5 | 1,475 | 1,476.5 | 1,476.5 | -28.5 (-1.89%) | 107,000 |
16 Feb 2017 | JPY | 1,499.5 | 1,512.5 | 1,492 | 1,505 | 1,505 | +12.5 (+0.84%) | 122,400 |
15 Feb 2017 | JPY | 1,500 | 1,515 | 1,492 | 1,492.5 | 1,492.5 | +2 (+0.13%) | 181,800 |
14 Feb 2017 | JPY | 1,480 | 1,505 | 1,480 | 1,490.5 | 1,490.5 | +23 (+1.57%) | 281,000 |