Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,373 | 1,380 | 1,366 | 1,370 | 1,370 | -2 (-0.15%) | 28,600 |
24 May 2018 | JPY | 1,385 | 1,391 | 1,368 | 1,372 | 1,372 | -13 (-0.94%) | 62,200 |
23 May 2018 | JPY | 1,379 | 1,391 | 1,378 | 1,385 | 1,385 | +6 (+0.44%) | 64,200 |
22 May 2018 | JPY | 1,371 | 1,383 | 1,371 | 1,379 | 1,379 | +9 (+0.66%) | 62,700 |
21 May 2018 | JPY | 1,360 | 1,371 | 1,357 | 1,370 | 1,370 | +15 (+1.11%) | 38,300 |
18 May 2018 | JPY | 1,360 | 1,363 | 1,350 | 1,355 | 1,355 | -5 (-0.37%) | 50,500 |
17 May 2018 | JPY | 1,361 | 1,362 | 1,354 | 1,360 | 1,360 | 0.0 (0.0%) | 33,800 |
16 May 2018 | JPY | 1,373 | 1,374 | 1,353 | 1,360 | 1,360 | -13 (-0.95%) | 54,800 |
15 May 2018 | JPY | 1,380 | 1,382 | 1,367 | 1,373 | 1,373 | -7 (-0.51%) | 61,000 |
14 May 2018 | JPY | 1,374 | 1,384 | 1,366 | 1,380 | 1,380 | +18 (+1.32%) | 68,100 |
11 May 2018 | JPY | 1,363 | 1,369 | 1,356 | 1,362 | 1,362 | 0.0 (0.0%) | 42,200 |
10 May 2018 | JPY | 1,370 | 1,370 | 1,360 | 1,362 | 1,362 | -6 (-0.44%) | 38,100 |
9 May 2018 | JPY | 1,360 | 1,372 | 1,356 | 1,368 | 1,368 | +9 (+0.66%) | 57,200 |
8 May 2018 | JPY | 1,367 | 1,373 | 1,342 | 1,359 | 1,359 | -7 (-0.51%) | 83,100 |
7 May 2018 | JPY | 1,315 | 1,383 | 1,315 | 1,366 | 1,366 | +55 (+4.20%) | 210,500 |
4 May 2018 | JPY | 1,311 | 1,311 | 1,311 | 1,311 | 1,311 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,311 | 1,311 | 1,311 | 1,311 | 1,311 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,300 | 1,335 | 1,265 | 1,311 | 1,311 | -13 (-0.98%) | 307,700 |
1 May 2018 | JPY | 1,385 | 1,385 | 1,324 | 1,324 | 1,324 | -64 (-4.61%) | 215,800 |
30 Apr 2018 | JPY | 1,388 | 1,388 | 1,388 | 1,388 | 1,388 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,376 | 1,388 | 1,376 | 1,388 | 1,388 | +12 (+0.87%) | 78,200 |
26 Apr 2018 | JPY | 1,373 | 1,377 | 1,364 | 1,376 | 1,376 | +10 (+0.73%) | 47,000 |
25 Apr 2018 | JPY | 1,370 | 1,375 | 1,359 | 1,366 | 1,366 | -4 (-0.29%) | 70,700 |
24 Apr 2018 | JPY | 1,376 | 1,384 | 1,360 | 1,370 | 1,370 | +7 (+0.51%) | 73,300 |
23 Apr 2018 | JPY | 1,349 | 1,364 | 1,344 | 1,363 | 1,363 | +24 (+1.79%) | 63,400 |
20 Apr 2018 | JPY | 1,338 | 1,348 | 1,333 | 1,339 | 1,339 | 0.0 (0.0%) | 39,200 |
19 Apr 2018 | JPY | 1,343 | 1,347 | 1,330 | 1,339 | 1,339 | -4 (-0.30%) | 41,700 |
18 Apr 2018 | JPY | 1,339 | 1,348 | 1,334 | 1,343 | 1,343 | +10 (+0.75%) | 33,300 |
17 Apr 2018 | JPY | 1,343 | 1,349 | 1,331 | 1,333 | 1,333 | -4 (-0.30%) | 41,600 |
16 Apr 2018 | JPY | 1,336 | 1,339 | 1,329 | 1,337 | 1,337 | +1 (+0.07%) | 33,900 |