Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 1,167 | 1,203 | 1,151 | 1,189 | 1,189 | +26 (+2.24%) | 1,442,800 |
11 May 2018 | JPY | 1,125 | 1,186 | 1,108 | 1,163 | 1,163 | -10 (-0.85%) | 1,197,800 |
10 May 2018 | JPY | 1,160 | 1,173 | 1,144 | 1,173 | 1,173 | +15 (+1.30%) | 491,500 |
9 May 2018 | JPY | 1,164 | 1,170 | 1,152 | 1,158 | 1,158 | +2 (+0.17%) | 360,300 |
8 May 2018 | JPY | 1,161 | 1,170 | 1,155 | 1,156 | 1,156 | +3 (+0.26%) | 333,400 |
7 May 2018 | JPY | 1,157 | 1,166 | 1,148 | 1,153 | 1,153 | -15 (-1.28%) | 365,300 |
4 May 2018 | JPY | 1,168 | 1,168 | 1,168 | 1,168 | 1,168 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,168 | 1,168 | 1,168 | 1,168 | 1,168 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,159 | 1,171 | 1,152 | 1,168 | 1,168 | +13 (+1.13%) | 462,800 |
1 May 2018 | JPY | 1,162 | 1,163 | 1,150 | 1,155 | 1,155 | -17 (-1.45%) | 408,400 |
30 Apr 2018 | JPY | 1,172 | 1,172 | 1,172 | 1,172 | 1,172 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,176 | 1,180 | 1,162 | 1,172 | 1,172 | -3 (-0.26%) | 380,200 |
26 Apr 2018 | JPY | 1,172 | 1,176 | 1,165 | 1,175 | 1,175 | +5 (+0.43%) | 291,600 |
25 Apr 2018 | JPY | 1,153 | 1,177 | 1,153 | 1,170 | 1,170 | +5 (+0.43%) | 402,800 |
24 Apr 2018 | JPY | 1,164 | 1,174 | 1,158 | 1,165 | 1,165 | +18 (+1.57%) | 556,900 |
23 Apr 2018 | JPY | 1,160 | 1,163 | 1,144 | 1,147 | 1,147 | -5 (-0.43%) | 275,000 |
20 Apr 2018 | JPY | 1,150 | 1,160 | 1,149 | 1,152 | 1,152 | -1 (-0.09%) | 277,400 |
19 Apr 2018 | JPY | 1,150 | 1,158 | 1,148 | 1,153 | 1,153 | +9 (+0.79%) | 405,100 |
18 Apr 2018 | JPY | 1,120 | 1,148 | 1,118 | 1,144 | 1,144 | +25 (+2.23%) | 347,300 |
17 Apr 2018 | JPY | 1,114 | 1,128 | 1,114 | 1,119 | 1,119 | +5 (+0.45%) | 248,000 |
16 Apr 2018 | JPY | 1,113 | 1,117 | 1,108 | 1,114 | 1,114 | -2 (-0.18%) | 266,100 |
13 Apr 2018 | JPY | 1,110 | 1,120 | 1,103 | 1,116 | 1,116 | +11 (+1.00%) | 557,400 |
12 Apr 2018 | JPY | 1,114 | 1,118 | 1,103 | 1,105 | 1,105 | -15 (-1.34%) | 304,100 |
11 Apr 2018 | JPY | 1,126 | 1,126 | 1,112 | 1,120 | 1,120 | +7 (+0.63%) | 444,300 |
10 Apr 2018 | JPY | 1,091 | 1,120 | 1,091 | 1,113 | 1,113 | +22 (+2.02%) | 493,300 |
9 Apr 2018 | JPY | 1,096 | 1,103 | 1,089 | 1,091 | 1,091 | -5 (-0.46%) | 468,200 |
6 Apr 2018 | JPY | 1,108 | 1,112 | 1,087 | 1,096 | 1,096 | -15 (-1.35%) | 862,100 |
5 Apr 2018 | JPY | 1,125 | 1,134 | 1,109 | 1,111 | 1,111 | +4 (+0.36%) | 842,200 |
4 Apr 2018 | JPY | 1,109 | 1,123 | 1,103 | 1,107 | 1,107 | +6 (+0.54%) | 705,600 |
3 Apr 2018 | JPY | 1,105 | 1,108 | 1,081 | 1,101 | 1,101 | -23 (-2.05%) | 1,052,900 |