Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,601 | 1,614 | 1,599 | 1,609 | 1,609 | +5 (+0.31%) | 1,612,300 |
24 May 2018 | JPY | 1,589 | 1,607 | 1,586 | 1,604 | 1,604 | +21 (+1.33%) | 1,890,100 |
23 May 2018 | JPY | 1,599 | 1,599 | 1,578 | 1,583 | 1,583 | -22 (-1.37%) | 3,350,200 |
22 May 2018 | JPY | 1,603 | 1,608 | 1,596 | 1,605 | 1,605 | +2 (+0.12%) | 1,107,700 |
21 May 2018 | JPY | 1,600 | 1,605 | 1,597 | 1,603 | 1,603 | +4 (+0.25%) | 1,033,800 |
18 May 2018 | JPY | 1,598 | 1,599 | 1,586 | 1,599 | 1,599 | +7 (+0.44%) | 1,064,600 |
17 May 2018 | JPY | 1,591 | 1,596 | 1,587 | 1,592 | 1,592 | +6 (+0.38%) | 1,050,900 |
16 May 2018 | JPY | 1,601 | 1,602 | 1,586 | 1,586 | 1,586 | -11 (-0.69%) | 1,657,000 |
15 May 2018 | JPY | 1,600 | 1,610 | 1,595 | 1,597 | 1,597 | -1 (-0.06%) | 1,531,700 |
14 May 2018 | JPY | 1,577 | 1,603 | 1,574 | 1,598 | 1,598 | +36 (+2.30%) | 1,839,000 |
11 May 2018 | JPY | 1,578 | 1,579 | 1,538 | 1,562 | 1,562 | -30 (-1.88%) | 5,227,200 |
10 May 2018 | JPY | 1,600 | 1,601 | 1,588 | 1,592 | 1,592 | -11 (-0.69%) | 1,553,500 |
9 May 2018 | JPY | 1,609 | 1,616 | 1,600 | 1,603 | 1,603 | -5 (-0.31%) | 1,336,300 |
8 May 2018 | JPY | 1,613 | 1,618 | 1,605 | 1,608 | 1,608 | -9 (-0.56%) | 1,571,300 |
7 May 2018 | JPY | 1,615 | 1,618 | 1,613 | 1,617 | 1,617 | +2 (+0.12%) | 1,140,500 |
4 May 2018 | JPY | 1,615 | 1,615 | 1,615 | 1,615 | 1,615 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,615 | 1,615 | 1,615 | 1,615 | 1,615 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,612 | 1,618 | 1,605 | 1,615 | 1,615 | +1 (+0.06%) | 1,205,500 |
1 May 2018 | JPY | 1,612 | 1,618 | 1,603 | 1,614 | 1,614 | +4 (+0.25%) | 1,412,300 |
30 Apr 2018 | JPY | 1,610 | 1,610 | 1,610 | 1,610 | 1,610 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,596 | 1,610 | 1,590 | 1,610 | 1,610 | +18 (+1.13%) | 2,484,300 |
26 Apr 2018 | JPY | 1,597 | 1,597 | 1,586 | 1,592 | 1,592 | +2 (+0.13%) | 979,500 |
25 Apr 2018 | JPY | 1,583 | 1,594 | 1,580 | 1,590 | 1,590 | +8 (+0.51%) | 1,049,100 |
24 Apr 2018 | JPY | 1,574 | 1,585 | 1,571 | 1,582 | 1,582 | +14 (+0.89%) | 991,700 |
23 Apr 2018 | JPY | 1,570 | 1,572 | 1,564 | 1,568 | 1,568 | +1 (+0.06%) | 1,041,000 |
20 Apr 2018 | JPY | 1,567 | 1,573 | 1,562 | 1,567 | 1,567 | +5 (+0.32%) | 1,199,300 |
19 Apr 2018 | JPY | 1,571 | 1,573 | 1,558 | 1,562 | 1,562 | -5 (-0.32%) | 1,084,600 |
18 Apr 2018 | JPY | 1,560 | 1,572 | 1,558 | 1,567 | 1,567 | +10 (+0.64%) | 1,104,000 |
17 Apr 2018 | JPY | 1,567 | 1,569 | 1,557 | 1,557 | 1,557 | 0.0 (0.0%) | 796,700 |
16 Apr 2018 | JPY | 1,545 | 1,559 | 1,542 | 1,557 | 1,557 | +16 (+1.04%) | 824,700 |