Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | JPY | 1,723 | 1,734 | 1,677 | 1,705 | 1,705 | -18 (-1.04%) | 861,900 |
2 Jul 2018 | JPY | 1,820 | 1,835 | 1,716 | 1,723 | 1,723 | -106 (-5.80%) | 1,056,300 |
29 Jun 2018 | JPY | 1,859 | 1,872 | 1,806 | 1,829 | 1,829 | -22 (-1.19%) | 646,200 |
28 Jun 2018 | JPY | 1,879 | 1,901 | 1,825 | 1,851 | 1,851 | -27 (-1.44%) | 376,400 |
27 Jun 2018 | JPY | 1,900 | 1,933 | 1,871 | 1,878 | 1,878 | -20 (-1.05%) | 377,400 |
26 Jun 2018 | JPY | 1,931 | 1,962 | 1,875 | 1,898 | 1,898 | -72 (-3.65%) | 510,700 |
25 Jun 2018 | JPY | 2,016 | 2,050 | 1,959 | 1,970 | 1,970 | -52 (-2.57%) | 420,700 |
22 Jun 2018 | JPY | 2,009 | 2,093 | 1,997 | 2,022 | 2,022 | +8 (+0.40%) | 586,200 |
21 Jun 2018 | JPY | 1,986 | 2,027 | 1,953 | 2,014 | 2,014 | +31 (+1.56%) | 670,200 |
20 Jun 2018 | JPY | 2,011 | 2,017 | 1,916 | 1,983 | 1,983 | -33 (-1.64%) | 547,700 |
19 Jun 2018 | JPY | 2,097 | 2,135 | 1,975 | 2,016 | 2,016 | -89 (-4.23%) | 500,500 |
18 Jun 2018 | JPY | 2,158 | 2,173 | 2,070 | 2,105 | 2,105 | -53 (-2.46%) | 408,400 |
15 Jun 2018 | JPY | 2,143 | 2,208 | 2,140 | 2,158 | 2,158 | +17 (+0.79%) | 449,900 |
14 Jun 2018 | JPY | 2,193 | 2,206 | 2,113 | 2,141 | 2,141 | -44 (-2.01%) | 515,000 |
13 Jun 2018 | JPY | 2,181 | 2,198 | 2,155 | 2,185 | 2,185 | -12 (-0.55%) | 372,800 |
12 Jun 2018 | JPY | 2,200 | 2,207 | 2,153 | 2,197 | 2,197 | +8 (+0.37%) | 380,500 |
11 Jun 2018 | JPY | 2,206 | 2,215 | 2,160 | 2,189 | 2,189 | -12 (-0.55%) | 377,900 |
8 Jun 2018 | JPY | 2,169 | 2,211 | 2,167 | 2,201 | 2,201 | +45 (+2.09%) | 432,500 |
7 Jun 2018 | JPY | 2,206 | 2,207 | 2,102 | 2,156 | 2,156 | -3 (-0.14%) | 538,100 |
6 Jun 2018 | JPY | 2,104 | 2,167 | 2,093 | 2,159 | 2,159 | +57 (+2.71%) | 502,200 |
5 Jun 2018 | JPY | 2,214 | 2,214 | 2,063 | 2,102 | 2,102 | -116 (-5.23%) | 767,300 |
4 Jun 2018 | JPY | 2,137 | 2,228 | 2,134 | 2,218 | 2,218 | +91 (+4.28%) | 795,600 |
1 Jun 2018 | JPY | 2,157 | 2,178 | 2,061 | 2,127 | 2,127 | -14 (-0.65%) | 888,500 |
31 May 2018 | JPY | 1,980 | 2,150 | 1,980 | 2,141 | 2,141 | +196 (+10.08%) | 1,665,900 |
30 May 2018 | JPY | 1,909 | 1,966 | 1,899 | 1,945 | 1,945 | +35 (+1.83%) | 718,000 |
29 May 2018 | JPY | 1,880 | 1,927 | 1,852 | 1,910 | 1,910 | +49 (+2.63%) | 624,000 |
28 May 2018 | JPY | 1,810 | 1,879 | 1,808 | 1,861 | 1,861 | +49 (+2.70%) | 653,400 |
25 May 2018 | JPY | 1,860 | 1,872 | 1,802 | 1,812 | 1,812 | -58 (-3.10%) | 758,100 |
24 May 2018 | JPY | 1,889 | 1,898 | 1,861 | 1,870 | 1,870 | +2 (+0.11%) | 411,300 |
23 May 2018 | JPY | 1,880 | 1,911 | 1,867 | 1,868 | 1,868 | -2 (-0.11%) | 529,800 |