Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 1,286 | 1,291 | 1,231 | 1,262 | 1,262 | -284 (-18.37%) | 922,100 |
11 May 2018 | JPY | 1,582 | 1,590 | 1,521 | 1,546 | 1,546 | -54 (-3.38%) | 301,300 |
10 May 2018 | JPY | 1,576 | 1,612 | 1,574 | 1,600 | 1,600 | +31 (+1.98%) | 266,900 |
9 May 2018 | JPY | 1,540 | 1,600 | 1,532 | 1,569 | 1,569 | +28 (+1.82%) | 303,600 |
8 May 2018 | JPY | 1,506 | 1,563 | 1,503 | 1,541 | 1,541 | +48 (+3.22%) | 152,200 |
7 May 2018 | JPY | 1,481 | 1,498 | 1,462 | 1,493 | 1,493 | +14 (+0.95%) | 56,500 |
4 May 2018 | JPY | 1,479 | 1,479 | 1,479 | 1,479 | 1,479 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,479 | 1,479 | 1,479 | 1,479 | 1,479 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,468 | 1,500 | 1,468 | 1,479 | 1,479 | -2 (-0.14%) | 61,100 |
1 May 2018 | JPY | 1,472 | 1,491 | 1,464 | 1,481 | 1,481 | -1 (-0.07%) | 70,300 |
30 Apr 2018 | JPY | 1,482 | 1,482 | 1,482 | 1,482 | 1,482 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,519 | 1,519 | 1,474 | 1,482 | 1,482 | -10 (-0.67%) | 80,000 |
26 Apr 2018 | JPY | 1,501 | 1,513 | 1,470 | 1,492 | 1,492 | 0.0 (0.0%) | 233,400 |
25 Apr 2018 | JPY | 1,496 | 1,517 | 1,487 | 1,492 | 1,492 | -13 (-0.86%) | 75,700 |
24 Apr 2018 | JPY | 1,490 | 1,511 | 1,477 | 1,505 | 1,505 | +19 (+1.28%) | 66,100 |
23 Apr 2018 | JPY | 1,503 | 1,508 | 1,470 | 1,486 | 1,486 | -17 (-1.13%) | 75,600 |
20 Apr 2018 | JPY | 1,464 | 1,533 | 1,461 | 1,503 | 1,503 | +45 (+3.09%) | 112,000 |
19 Apr 2018 | JPY | 1,490 | 1,496 | 1,455 | 1,458 | 1,458 | -39 (-2.61%) | 96,600 |
18 Apr 2018 | JPY | 1,476 | 1,527 | 1,459 | 1,497 | 1,497 | +42 (+2.89%) | 153,400 |
17 Apr 2018 | JPY | 1,507 | 1,510 | 1,420 | 1,455 | 1,455 | -65 (-4.28%) | 319,400 |
16 Apr 2018 | JPY | 1,620 | 1,628 | 1,511 | 1,520 | 1,520 | -73 (-4.58%) | 238,400 |
13 Apr 2018 | JPY | 1,570 | 1,601 | 1,552 | 1,593 | 1,593 | +41 (+2.64%) | 219,000 |
12 Apr 2018 | JPY | 1,541 | 1,575 | 1,531 | 1,552 | 1,552 | -9 (-0.58%) | 194,100 |
11 Apr 2018 | JPY | 1,564 | 1,569 | 1,505 | 1,561 | 1,561 | +6 (+0.39%) | 273,000 |
10 Apr 2018 | JPY | 1,508 | 1,565 | 1,496 | 1,555 | 1,555 | +54 (+3.60%) | 460,800 |
9 Apr 2018 | JPY | 1,445 | 1,511 | 1,427 | 1,501 | 1,501 | +58 (+4.02%) | 394,700 |
6 Apr 2018 | JPY | 1,392 | 1,464 | 1,392 | 1,443 | 1,443 | +63 (+4.57%) | 484,700 |
5 Apr 2018 | JPY | 1,365 | 1,380 | 1,324 | 1,380 | 1,380 | +36 (+2.68%) | 161,400 |
4 Apr 2018 | JPY | 1,354 | 1,377 | 1,336 | 1,344 | 1,344 | +11 (+0.83%) | 118,400 |
3 Apr 2018 | JPY | 1,352 | 1,367 | 1,332 | 1,333 | 1,333 | -52 (-3.75%) | 142,600 |