Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Apr 2016 | JPY | 1,359.5 | 1,375 | 1,321 | 1,336.5 | 1,336.5 | -23 (-1.69%) | 174,000 |
1 Apr 2016 | JPY | 1,419 | 1,419 | 1,356.5 | 1,359.5 | 1,359.5 | -44.5 (-3.17%) | 154,000 |
31 Mar 2016 | JPY | 1,416.5 | 1,432 | 1,404 | 1,404 | 1,404 | -12.5 (-0.88%) | 186,200 |
30 Mar 2016 | JPY | 1,424.5 | 1,442.5 | 1,410 | 1,416.5 | 1,416.5 | +4 (+0.28%) | 188,000 |
29 Mar 2016 | JPY | 1,398.5 | 1,419.5 | 1,398.5 | 1,412.5 | 1,412.5 | +10 (+0.71%) | 164,400 |
28 Mar 2016 | JPY | 1,387.5 | 1,409.5 | 1,379.5 | 1,402.5 | 1,402.5 | +53 (+3.93%) | 118,000 |
25 Mar 2016 | JPY | 1,394.5 | 1,394.5 | 1,346.5 | 1,349.5 | 1,349.5 | -20.5 (-1.50%) | 94,600 |
24 Mar 2016 | JPY | 1,374.5 | 1,379.5 | 1,356.5 | 1,370 | 1,370 | -8 (-0.58%) | 109,600 |
23 Mar 2016 | JPY | 1,417.5 | 1,421.5 | 1,370.5 | 1,378 | 1,378 | -40.5 (-2.86%) | 150,200 |
22 Mar 2016 | JPY | 1,378.5 | 1,430 | 1,370.5 | 1,418.5 | 1,418.5 | +54.5 (+4.00%) | 215,800 |
18 Mar 2016 | JPY | 1,338.5 | 1,364 | 1,322.5 | 1,364 | 1,364 | +31.5 (+2.36%) | 122,000 |
17 Mar 2016 | JPY | 1,329 | 1,357.5 | 1,321.5 | 1,332.5 | 1,332.5 | +18.5 (+1.41%) | 81,200 |
16 Mar 2016 | JPY | 1,317.5 | 1,333.5 | 1,306.5 | 1,314 | 1,314 | -13.5 (-1.02%) | 89,200 |
15 Mar 2016 | JPY | 1,349 | 1,369 | 1,326.5 | 1,327.5 | 1,327.5 | -22.5 (-1.67%) | 150,600 |
14 Mar 2016 | JPY | 1,368 | 1,389 | 1,349 | 1,350 | 1,350 | -12.5 (-0.92%) | 105,400 |
11 Mar 2016 | JPY | 1,314.5 | 1,372.5 | 1,314.5 | 1,362.5 | 1,362.5 | +40 (+3.02%) | 227,200 |
10 Mar 2016 | JPY | 1,303.5 | 1,360 | 1,302 | 1,322.5 | 1,322.5 | +25.5 (+1.97%) | 226,000 |
9 Mar 2016 | JPY | 1,267.5 | 1,301.5 | 1,241.5 | 1,297 | 1,297 | +10 (+0.78%) | 187,400 |
8 Mar 2016 | JPY | 1,265.5 | 1,306.5 | 1,265 | 1,287 | 1,287 | -3.5 (-0.27%) | 168,400 |
7 Mar 2016 | JPY | 1,242 | 1,295 | 1,230.5 | 1,290.5 | 1,290.5 | +43 (+3.45%) | 171,600 |
4 Mar 2016 | JPY | 1,263 | 1,279.5 | 1,235 | 1,247.5 | 1,247.5 | -36 (-2.80%) | 412,800 |
3 Mar 2016 | JPY | 1,250 | 1,299 | 1,249.5 | 1,283.5 | 1,283.5 | +25 (+1.99%) | 143,600 |
2 Mar 2016 | JPY | 1,273 | 1,293 | 1,257.5 | 1,258.5 | 1,258.5 | +9 (+0.72%) | 154,600 |
1 Mar 2016 | JPY | 1,235.5 | 1,254 | 1,232.5 | 1,249.5 | 1,249.5 | +20.5 (+1.67%) | 79,400 |
29 Feb 2016 | JPY | 1,275 | 1,281.5 | 1,229 | 1,229 | 1,229 | -42.5 (-3.34%) | 211,800 |
26 Feb 2016 | JPY | 1,253.5 | 1,281.5 | 1,253.5 | 1,271.5 | 1,271.5 | +24.5 (+1.96%) | 104,000 |
25 Feb 2016 | JPY | 1,199 | 1,254.5 | 1,199 | 1,247 | 1,247 | +49 (+4.09%) | 111,800 |
24 Feb 2016 | JPY | 1,172.5 | 1,199 | 1,166.5 | 1,198 | 1,198 | +22.5 (+1.91%) | 110,400 |
23 Feb 2016 | JPY | 1,184.5 | 1,208.5 | 1,171.5 | 1,175.5 | 1,175.5 | -16.5 (-1.38%) | 61,200 |
22 Feb 2016 | JPY | 1,169 | 1,202.5 | 1,169 | 1,192 | 1,192 | +11.5 (+0.97%) | 60,200 |