Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2018 | JPY | 4,310 | 4,365 | 4,285 | 4,330 | 4,330 | +70 (+1.64%) | 120,800 |
30 Mar 2018 | JPY | 4,245 | 4,270 | 4,225 | 4,260 | 4,260 | +60 (+1.43%) | 70,400 |
29 Mar 2018 | JPY | 4,195 | 4,200 | 4,140 | 4,200 | 4,200 | +60 (+1.45%) | 122,600 |
28 Mar 2018 | JPY | 4,085 | 4,170 | 4,085 | 4,140 | 4,140 | +35 (+0.85%) | 110,900 |
27 Mar 2018 | JPY | 4,015 | 4,115 | 4,010 | 4,105 | 4,105 | +135 (+3.40%) | 147,000 |
26 Mar 2018 | JPY | 3,970 | 4,020 | 3,930 | 3,970 | 3,970 | +15 (+0.38%) | 131,000 |
23 Mar 2018 | JPY | 4,035 | 4,055 | 3,950 | 3,955 | 3,955 | -150 (-3.65%) | 149,200 |
22 Mar 2018 | JPY | 4,150 | 4,230 | 4,085 | 4,105 | 4,105 | +5 (+0.12%) | 232,600 |
21 Mar 2018 | JPY | 4,100 | 4,100 | 4,100 | 4,100 | 4,100 | 0.0 (0.0%) | 0 |
20 Mar 2018 | JPY | 4,040 | 4,110 | 4,025 | 4,100 | 4,100 | +35 (+0.86%) | 192,300 |
19 Mar 2018 | JPY | 4,185 | 4,200 | 4,020 | 4,065 | 4,065 | -190 (-4.47%) | 369,000 |
16 Mar 2018 | JPY | 4,250 | 4,415 | 4,185 | 4,255 | 4,255 | +285 (+7.18%) | 511,900 |
15 Mar 2018 | JPY | 3,965 | 4,005 | 3,950 | 3,970 | 3,970 | +10 (+0.25%) | 61,200 |
14 Mar 2018 | JPY | 3,955 | 3,985 | 3,925 | 3,960 | 3,960 | -25 (-0.63%) | 77,900 |
13 Mar 2018 | JPY | 3,920 | 3,995 | 3,920 | 3,985 | 3,985 | +25 (+0.63%) | 63,900 |
12 Mar 2018 | JPY | 3,980 | 3,995 | 3,935 | 3,960 | 3,960 | +20 (+0.51%) | 69,600 |
9 Mar 2018 | JPY | 3,980 | 4,005 | 3,925 | 3,940 | 3,940 | -45 (-1.13%) | 94,100 |
8 Mar 2018 | JPY | 4,020 | 4,020 | 3,965 | 3,985 | 3,985 | +35 (+0.89%) | 52,700 |
7 Mar 2018 | JPY | 3,970 | 3,980 | 3,905 | 3,950 | 3,950 | -30 (-0.75%) | 89,900 |
6 Mar 2018 | JPY | 3,980 | 4,025 | 3,950 | 3,980 | 3,980 | +25 (+0.63%) | 94,600 |
5 Mar 2018 | JPY | 4,015 | 4,015 | 3,945 | 3,955 | 3,955 | -60 (-1.49%) | 58,000 |
2 Mar 2018 | JPY | 3,945 | 4,045 | 3,945 | 4,015 | 4,015 | -25 (-0.62%) | 120,800 |
1 Mar 2018 | JPY | 4,045 | 4,070 | 4,010 | 4,040 | 4,040 | 0.0 (0.0%) | 99,200 |
28 Feb 2018 | JPY | 4,090 | 4,125 | 4,040 | 4,040 | 4,040 | -65 (-1.58%) | 96,000 |
27 Feb 2018 | JPY | 4,100 | 4,130 | 4,045 | 4,105 | 4,105 | +60 (+1.48%) | 66,100 |
26 Feb 2018 | JPY | 4,100 | 4,130 | 3,995 | 4,045 | 4,045 | -20 (-0.49%) | 106,900 |
23 Feb 2018 | JPY | 4,060 | 4,085 | 4,030 | 4,065 | 4,065 | +55 (+1.37%) | 86,200 |
22 Feb 2018 | JPY | 4,025 | 4,060 | 3,985 | 4,010 | 4,010 | 0.0 (0.0%) | 100,300 |
21 Feb 2018 | JPY | 3,960 | 4,075 | 3,960 | 4,010 | 4,010 | +95 (+2.43%) | 134,200 |
20 Feb 2018 | JPY | 3,885 | 3,930 | 3,860 | 3,915 | 3,915 | +15 (+0.38%) | 113,600 |