Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 1,875 | 1,890 | 1,855 | 1,855 | 1,855 | +15 (+0.82%) | 70,000 |
30 Mar 2018 | JPY | 1,837.5 | 1,850 | 1,825 | 1,840 | 1,840 | +5 (+0.27%) | 107,200 |
29 Mar 2018 | JPY | 1,862.5 | 1,870 | 1,812.5 | 1,835 | 1,835 | -2.5 (-0.14%) | 121,400 |
28 Mar 2018 | JPY | 1,822.5 | 1,840 | 1,815 | 1,837.5 | 1,837.5 | -10 (-0.54%) | 88,800 |
27 Mar 2018 | JPY | 1,830 | 1,850 | 1,822.5 | 1,847.5 | 1,847.5 | +37.5 (+2.07%) | 81,400 |
26 Mar 2018 | JPY | 1,800 | 1,810 | 1,757.5 | 1,810 | 1,810 | +22.5 (+1.26%) | 153,000 |
23 Mar 2018 | JPY | 1,850 | 1,857.5 | 1,777.5 | 1,787.5 | 1,787.5 | -92.5 (-4.92%) | 133,800 |
22 Mar 2018 | JPY | 1,885 | 1,895 | 1,850 | 1,880 | 1,880 | -10 (-0.53%) | 159,600 |
21 Mar 2018 | JPY | 1,890 | 1,890 | 1,890 | 1,890 | 1,890 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 1,880 | 1,910 | 1,875 | 1,890 | 1,890 | +10 (+0.53%) | 133,400 |
19 Mar 2018 | JPY | 1,880 | 1,897.5 | 1,847.5 | 1,880 | 1,880 | -12.5 (-0.66%) | 97,600 |
16 Mar 2018 | JPY | 1,952.5 | 1,952.5 | 1,890 | 1,892.5 | 1,892.5 | -50 (-2.57%) | 203,000 |
15 Mar 2018 | JPY | 1,950 | 1,970 | 1,930 | 1,942.5 | 1,942.5 | 0.0 (0.0%) | 117,400 |
14 Mar 2018 | JPY | 1,960 | 1,965 | 1,925 | 1,942.5 | 1,942.5 | -7.5 (-0.38%) | 109,000 |
13 Mar 2018 | JPY | 1,920 | 1,950 | 1,915 | 1,950 | 1,950 | +27.5 (+1.43%) | 77,000 |
12 Mar 2018 | JPY | 1,907.5 | 1,937.5 | 1,907.5 | 1,922.5 | 1,922.5 | +32.5 (+1.72%) | 98,400 |
9 Mar 2018 | JPY | 1,907.5 | 1,942.5 | 1,885 | 1,890 | 1,890 | +5 (+0.27%) | 118,800 |
8 Mar 2018 | JPY | 1,897.5 | 1,907.5 | 1,870 | 1,885 | 1,885 | +5 (+0.27%) | 116,800 |
7 Mar 2018 | JPY | 1,892.5 | 1,910 | 1,872.5 | 1,880 | 1,880 | -47.5 (-2.46%) | 128,800 |
6 Mar 2018 | JPY | 1,905 | 1,947.5 | 1,900 | 1,927.5 | 1,927.5 | +52.5 (+2.80%) | 177,800 |
5 Mar 2018 | JPY | 1,892.5 | 1,930 | 1,860 | 1,875 | 1,875 | +5 (+0.27%) | 207,000 |
2 Mar 2018 | JPY | 1,867.5 | 1,880 | 1,860 | 1,870 | 1,870 | -32.5 (-1.71%) | 73,200 |
1 Mar 2018 | JPY | 1,930 | 1,932.5 | 1,895 | 1,902.5 | 1,902.5 | -30 (-1.55%) | 97,600 |
28 Feb 2018 | JPY | 1,900 | 1,955 | 1,900 | 1,932.5 | 1,932.5 | +20 (+1.05%) | 90,200 |
27 Feb 2018 | JPY | 1,907.5 | 1,920 | 1,887.5 | 1,912.5 | 1,912.5 | +2.5 (+0.13%) | 88,200 |
26 Feb 2018 | JPY | 1,902.5 | 1,925 | 1,890 | 1,910 | 1,910 | +7.5 (+0.39%) | 113,200 |
23 Feb 2018 | JPY | 1,900 | 1,905 | 1,890 | 1,902.5 | 1,902.5 | +5 (+0.26%) | 58,000 |
22 Feb 2018 | JPY | 1,880 | 1,907.5 | 1,880 | 1,897.5 | 1,897.5 | -12.5 (-0.65%) | 69,000 |
21 Feb 2018 | JPY | 1,892.5 | 1,922.5 | 1,885 | 1,910 | 1,910 | +12.5 (+0.66%) | 105,600 |
20 Feb 2018 | JPY | 1,870 | 1,917.5 | 1,847.5 | 1,897.5 | 1,897.5 | +20 (+1.07%) | 157,600 |