Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | JPY | 1,660 | 1,680 | 1,653.3334 | 1,670 | 1,670 | +3.333 (+0.20%) | 430,500 |
18 May 2018 | JPY | 1,683.3334 | 1,706.6666 | 1,660 | 1,666.6666 | 1,666.6666 | -33.333 (-1.96%) | 465,000 |
17 May 2018 | JPY | 1,676.6666 | 1,706.6666 | 1,660 | 1,700 | 1,700 | +30 (+1.80%) | 446,100 |
16 May 2018 | JPY | 1,700 | 1,716.6666 | 1,650 | 1,670 | 1,670 | -30 (-1.76%) | 597,000 |
15 May 2018 | JPY | 1,716.6666 | 1,756.6666 | 1,680 | 1,700 | 1,700 | +3.333 (+0.20%) | 688,200 |
14 May 2018 | JPY | 1,760 | 1,866.6666 | 1,696.6666 | 1,696.6666 | 1,696.6666 | -96.667 (-5.39%) | 1,508,700 |
11 May 2018 | JPY | 1,790 | 1,823.3334 | 1,763.3334 | 1,793.3334 | 1,793.3334 | +3.333 (+0.19%) | 405,000 |
10 May 2018 | JPY | 1,836.6666 | 1,853.3334 | 1,786.6666 | 1,790 | 1,790 | -40 (-2.19%) | 468,000 |
9 May 2018 | JPY | 1,843.3334 | 1,860 | 1,820 | 1,830 | 1,830 | -16.667 (-0.90%) | 507,600 |
8 May 2018 | JPY | 1,793.3334 | 1,876.6666 | 1,760 | 1,846.6666 | 1,846.6666 | +56.667 (+3.17%) | 986,700 |
7 May 2018 | JPY | 1,753.3334 | 1,820 | 1,743.3334 | 1,790 | 1,790 | +23.333 (+1.32%) | 384,600 |
4 May 2018 | JPY | 1,766.6666 | 1,766.6666 | 1,766.6666 | 1,766.6666 | 1,766.6666 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,766.6666 | 1,766.6666 | 1,766.6666 | 1,766.6666 | 1,766.6666 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,806.6666 | 1,836.6666 | 1,743.3334 | 1,766.6666 | 1,766.6666 | -46.667 (-2.57%) | 841,200 |
1 May 2018 | JPY | 1,756.6666 | 1,816.6666 | 1,746.6666 | 1,813.3334 | 1,813.3334 | +63.333 (+3.62%) | 579,300 |
30 Apr 2018 | JPY | 1,750 | 1,750 | 1,750 | 1,750 | 1,750 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,730 | 1,780 | 1,716.6666 | 1,750 | 1,750 | +16.667 (+0.96%) | 666,000 |
26 Apr 2018 | JPY | 1,683.3334 | 1,736.6666 | 1,666.6666 | 1,733.3334 | 1,733.3334 | +50 (+2.97%) | 665,400 |
25 Apr 2018 | JPY | 1,706.6666 | 1,750 | 1,666.6666 | 1,683.3334 | 1,683.3334 | +10 (+0.60%) | 1,054,500 |
24 Apr 2018 | JPY | 1,656.6666 | 1,686.6666 | 1,640 | 1,673.3334 | 1,673.3334 | +26.667 (+1.62%) | 417,300 |
23 Apr 2018 | JPY | 1,650 | 1,650 | 1,613.3334 | 1,646.6666 | 1,646.6666 | +3.333 (+0.20%) | 464,100 |
20 Apr 2018 | JPY | 1,583.3334 | 1,673.3334 | 1,573.3334 | 1,643.3334 | 1,643.3334 | +63.333 (+4.01%) | 844,500 |
19 Apr 2018 | JPY | 1,603.3334 | 1,616.6666 | 1,570 | 1,580 | 1,580 | -20 (-1.25%) | 440,700 |
18 Apr 2018 | JPY | 1,603.3334 | 1,646.6666 | 1,580 | 1,600 | 1,600 | -23.333 (-1.44%) | 472,800 |
17 Apr 2018 | JPY | 1,613.3334 | 1,646.6666 | 1,526.6666 | 1,623.3334 | 1,623.3334 | -6.667 (-0.41%) | 1,342,800 |
16 Apr 2018 | JPY | 1,686.6666 | 1,693.3334 | 1,606.6666 | 1,630 | 1,630 | -50 (-2.98%) | 786,000 |
13 Apr 2018 | JPY | 1,670 | 1,696.6666 | 1,646.6666 | 1,680 | 1,680 | +16.667 (+1.00%) | 620,100 |
12 Apr 2018 | JPY | 1,686.6666 | 1,730 | 1,660 | 1,663.3334 | 1,663.3334 | -40 (-2.35%) | 722,100 |
11 Apr 2018 | JPY | 1,773.3334 | 1,780 | 1,703.3334 | 1,703.3334 | 1,703.3334 | -30 (-1.73%) | 753,300 |
10 Apr 2018 | JPY | 1,740 | 1,760 | 1,716.6666 | 1,733.3334 | 1,733.3334 | -23.333 (-1.33%) | 455,400 |