Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2018 | JPY | 1,312 | 1,315 | 1,289 | 1,292 | 1,292 | -20 (-1.52%) | 35,000 |
23 May 2018 | JPY | 1,288 | 1,320 | 1,288 | 1,312 | 1,312 | +18 (+1.39%) | 50,700 |
22 May 2018 | JPY | 1,302 | 1,302 | 1,280 | 1,294 | 1,294 | -9 (-0.69%) | 37,900 |
21 May 2018 | JPY | 1,279 | 1,303 | 1,276 | 1,303 | 1,303 | +23 (+1.80%) | 47,400 |
18 May 2018 | JPY | 1,247 | 1,283 | 1,246 | 1,280 | 1,280 | +39 (+3.14%) | 101,200 |
17 May 2018 | JPY | 1,209 | 1,246 | 1,209 | 1,241 | 1,241 | +15 (+1.22%) | 75,800 |
16 May 2018 | JPY | 1,234 | 1,250 | 1,204 | 1,226 | 1,226 | -9 (-0.73%) | 132,500 |
15 May 2018 | JPY | 1,210 | 1,270 | 1,187 | 1,235 | 1,235 | +205 (+19.90%) | 411,200 |
14 May 2018 | JPY | 1,032 | 1,032 | 1,019 | 1,030 | 1,030 | +2 (+0.19%) | 21,400 |
11 May 2018 | JPY | 1,023 | 1,030 | 1,018 | 1,028 | 1,028 | +9 (+0.88%) | 48,500 |
10 May 2018 | JPY | 1,023 | 1,024 | 983 | 1,019 | 1,019 | -5 (-0.49%) | 34,000 |
9 May 2018 | JPY | 1,018 | 1,034 | 1,013 | 1,024 | 1,024 | +12 (+1.19%) | 20,000 |
8 May 2018 | JPY | 1,014 | 1,023 | 1,009 | 1,012 | 1,012 | 0.0 (0.0%) | 73,600 |
7 May 2018 | JPY | 1,022 | 1,028 | 1,008 | 1,012 | 1,012 | -13 (-1.27%) | 51,900 |
4 May 2018 | JPY | 1,025 | 1,025 | 1,025 | 1,025 | 1,025 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,025 | 1,025 | 1,025 | 1,025 | 1,025 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,023 | 1,026 | 1,023 | 1,025 | 1,025 | +3 (+0.29%) | 8,000 |
1 May 2018 | JPY | 1,027 | 1,031 | 1,021 | 1,022 | 1,022 | -17 (-1.64%) | 18,400 |
30 Apr 2018 | JPY | 1,039 | 1,039 | 1,039 | 1,039 | 1,039 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,050 | 1,050 | 1,033 | 1,039 | 1,039 | 0.0 (0.0%) | 19,800 |
26 Apr 2018 | JPY | 1,035 | 1,044 | 1,029 | 1,039 | 1,039 | +10 (+0.97%) | 23,000 |
25 Apr 2018 | JPY | 1,031 | 1,031 | 1,020 | 1,029 | 1,029 | -3 (-0.29%) | 7,800 |
24 Apr 2018 | JPY | 1,014 | 1,038 | 1,014 | 1,032 | 1,032 | +18 (+1.78%) | 14,100 |
23 Apr 2018 | JPY | 1,020 | 1,020 | 1,012 | 1,014 | 1,014 | -4 (-0.39%) | 6,700 |
20 Apr 2018 | JPY | 1,024 | 1,027 | 1,018 | 1,018 | 1,018 | -13 (-1.26%) | 6,700 |
19 Apr 2018 | JPY | 1,028 | 1,033 | 1,027 | 1,031 | 1,031 | +5 (+0.49%) | 13,600 |
18 Apr 2018 | JPY | 1,014 | 1,026 | 1,013 | 1,026 | 1,026 | +18 (+1.79%) | 5,900 |
17 Apr 2018 | JPY | 1,032 | 1,032 | 1,007 | 1,008 | 1,008 | -23 (-2.23%) | 14,400 |
16 Apr 2018 | JPY | 1,023 | 1,032 | 1,019 | 1,031 | 1,031 | +13 (+1.28%) | 13,100 |
13 Apr 2018 | JPY | 1,017 | 1,019 | 1,011 | 1,018 | 1,018 | +2 (+0.20%) | 11,600 |