Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 1,741 | 1,748 | 1,734 | 1,736 | 1,736 | -5 (-0.29%) | 125,100 |
17 May 2018 | JPY | 1,747 | 1,755 | 1,739 | 1,741 | 1,741 | -14 (-0.80%) | 243,800 |
16 May 2018 | JPY | 1,764 | 1,768 | 1,742 | 1,755 | 1,755 | -14 (-0.79%) | 566,900 |
15 May 2018 | JPY | 1,757 | 1,798 | 1,747 | 1,769 | 1,769 | +6 (+0.34%) | 611,400 |
14 May 2018 | JPY | 1,777 | 1,810 | 1,758 | 1,763 | 1,763 | -18 (-1.01%) | 287,200 |
11 May 2018 | JPY | 1,742 | 1,785 | 1,742 | 1,781 | 1,781 | +21 (+1.19%) | 200,800 |
10 May 2018 | JPY | 1,771 | 1,784 | 1,753 | 1,760 | 1,760 | -22 (-1.23%) | 204,100 |
9 May 2018 | JPY | 1,733 | 1,804 | 1,733 | 1,782 | 1,782 | +44 (+2.53%) | 463,800 |
8 May 2018 | JPY | 1,794 | 1,794 | 1,712 | 1,738 | 1,738 | -136 (-7.26%) | 655,200 |
7 May 2018 | JPY | 1,887 | 1,909 | 1,872 | 1,874 | 1,874 | +3 (+0.16%) | 173,600 |
4 May 2018 | JPY | 1,871 | 1,871 | 1,871 | 1,871 | 1,871 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,871 | 1,871 | 1,871 | 1,871 | 1,871 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,845 | 1,873 | 1,829 | 1,871 | 1,871 | +40 (+2.18%) | 145,400 |
1 May 2018 | JPY | 1,824 | 1,849 | 1,812 | 1,831 | 1,831 | +3 (+0.16%) | 106,400 |
30 Apr 2018 | JPY | 1,828 | 1,828 | 1,828 | 1,828 | 1,828 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,835 | 1,855 | 1,819 | 1,828 | 1,828 | -16 (-0.87%) | 141,100 |
26 Apr 2018 | JPY | 1,860 | 1,869 | 1,807 | 1,844 | 1,844 | -27 (-1.44%) | 250,200 |
25 Apr 2018 | JPY | 1,835 | 1,891 | 1,835 | 1,871 | 1,871 | +16 (+0.86%) | 181,900 |
24 Apr 2018 | JPY | 1,850 | 1,858 | 1,806 | 1,855 | 1,855 | -6 (-0.32%) | 268,900 |
23 Apr 2018 | JPY | 1,798 | 1,862 | 1,798 | 1,861 | 1,861 | +58 (+3.22%) | 346,600 |
20 Apr 2018 | JPY | 1,740 | 1,809 | 1,740 | 1,803 | 1,803 | +58 (+3.32%) | 261,200 |
19 Apr 2018 | JPY | 1,762 | 1,762 | 1,721 | 1,745 | 1,745 | -14 (-0.80%) | 168,100 |
18 Apr 2018 | JPY | 1,765 | 1,805 | 1,752 | 1,759 | 1,759 | -3 (-0.17%) | 313,700 |
17 Apr 2018 | JPY | 1,773 | 1,780 | 1,703 | 1,762 | 1,762 | -5 (-0.28%) | 678,200 |
16 Apr 2018 | JPY | 1,738 | 1,780 | 1,729 | 1,767 | 1,767 | +56 (+3.27%) | 443,900 |
13 Apr 2018 | JPY | 1,714 | 1,727 | 1,682 | 1,711 | 1,711 | -3 (-0.18%) | 348,500 |
12 Apr 2018 | JPY | 1,711 | 1,722 | 1,671 | 1,714 | 1,714 | -13 (-0.75%) | 498,700 |
11 Apr 2018 | JPY | 1,758 | 1,776 | 1,717 | 1,727 | 1,727 | -6 (-0.35%) | 564,700 |
10 Apr 2018 | JPY | 1,880 | 1,886 | 1,705 | 1,733 | 1,733 | -171 (-8.98%) | 1,541,100 |
9 Apr 2018 | JPY | 2,140 | 2,149 | 1,900 | 1,904 | 1,904 | -360 (-15.90%) | 1,098,900 |