Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2018 | JPY | 1,950 | 3,915 | 1,910 | 1,920 | 1,920 | -32.5 (-1.66%) | 261,200 |
4 Jul 2018 | JPY | 1,922.5 | 3,930 | 1,912.5 | 1,952.5 | 1,952.5 | +17.5 (+0.90%) | 264,600 |
3 Jul 2018 | JPY | 1,980 | 3,975 | 1,922.5 | 1,935 | 1,935 | -45 (-2.27%) | 402,000 |
2 Jul 2018 | JPY | 2,060 | 4,120 | 1,975 | 1,980 | 1,980 | -90 (-4.35%) | 524,600 |
29 Jun 2018 | JPY | 2,057.5 | 4,155 | 2,035 | 2,070 | 2,070 | +22.5 (+1.10%) | 260,200 |
28 Jun 2018 | JPY | 2,082.5 | 4,165 | 2,040 | 2,047.5 | 2,047.5 | -37.5 (-1.80%) | 411,600 |
27 Jun 2018 | JPY | 2,072.5 | 4,190 | 2,057.5 | 2,085 | 2,085 | +12.5 (+0.60%) | 281,600 |
26 Jun 2018 | JPY | 2,025 | 4,155 | 2,012.5 | 2,072.5 | 2,072.5 | +35 (+1.72%) | 262,800 |
25 Jun 2018 | JPY | 2,077.5 | 4,155 | 2,035 | 2,037.5 | 2,037.5 | -15 (-0.73%) | 240,200 |
22 Jun 2018 | JPY | 2,070 | 4,145 | 2,030 | 2,052.5 | 2,052.5 | -35 (-1.68%) | 436,000 |
21 Jun 2018 | JPY | 2,095 | 4,210 | 2,082.5 | 2,087.5 | 2,087.5 | -5 (-0.24%) | 229,800 |
20 Jun 2018 | JPY | 2,080 | 4,190 | 2,065 | 2,092.5 | 2,092.5 | +30 (+1.45%) | 327,600 |
19 Jun 2018 | JPY | 2,095 | 4,195 | 2,060 | 2,062.5 | 2,062.5 | -52.5 (-2.48%) | 321,200 |
18 Jun 2018 | JPY | 2,162.5 | 4,345 | 2,112.5 | 2,115 | 2,115 | -32.5 (-1.51%) | 200,000 |
15 Jun 2018 | JPY | 2,175 | 4,355 | 2,147.5 | 2,147.5 | 2,147.5 | -15 (-0.69%) | 290,600 |
14 Jun 2018 | JPY | 2,180 | 4,380 | 2,152.5 | 2,162.5 | 2,162.5 | -17.5 (-0.80%) | 331,200 |
13 Jun 2018 | JPY | 2,150 | 4,380 | 2,147.5 | 2,180 | 2,180 | +25 (+1.16%) | 359,000 |
12 Jun 2018 | JPY | 2,120 | 4,315 | 2,112.5 | 2,155 | 2,155 | +47.5 (+2.25%) | 309,400 |
11 Jun 2018 | JPY | 2,115 | 4,260 | 2,105 | 2,107.5 | 2,107.5 | +12.5 (+0.60%) | 292,000 |
8 Jun 2018 | JPY | 2,110 | 4,240 | 2,092.5 | 2,095 | 2,095 | -17.5 (-0.83%) | 307,200 |
7 Jun 2018 | JPY | 2,110 | 4,240 | 2,087.5 | 2,112.5 | 2,112.5 | -7.5 (-0.35%) | 451,800 |
6 Jun 2018 | JPY | 2,140 | 4,280 | 2,115 | 2,120 | 2,120 | -17.5 (-0.82%) | 279,600 |
5 Jun 2018 | JPY | 2,107.5 | 4,280 | 2,107.5 | 2,137.5 | 2,137.5 | +22.5 (+1.06%) | 370,600 |
4 Jun 2018 | JPY | 2,135 | 4,295 | 2,107.5 | 2,115 | 2,115 | -7.5 (-0.35%) | 713,400 |
1 Jun 2018 | JPY | 2,112.5 | 4,275 | 2,112.5 | 2,122.5 | 2,122.5 | -15 (-0.70%) | 489,800 |
31 May 2018 | JPY | 2,135 | 4,290 | 2,110 | 2,137.5 | 2,137.5 | -5 (-0.23%) | 526,000 |
30 May 2018 | JPY | 2,170 | 4,340 | 2,132.5 | 2,142.5 | 2,142.5 | -37.5 (-1.72%) | 458,400 |
29 May 2018 | JPY | 2,247.5 | 4,495 | 2,177.5 | 2,180 | 2,180 | -67.5 (-3.00%) | 345,400 |
28 May 2018 | JPY | 2,252.5 | 4,530 | 2,237.5 | 2,247.5 | 2,247.5 | -17.5 (-0.77%) | 459,200 |
25 May 2018 | JPY | 2,257.5 | 4,585 | 2,250 | 2,265 | 2,265 | +30 (+1.34%) | 538,800 |