Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | JPY | 1,505 | 1,505 | 1,490 | 1,495 | 1,495 | -9 (-0.60%) | 86,800 |
18 May 2018 | JPY | 1,487 | 1,506 | 1,474 | 1,504 | 1,504 | +17 (+1.14%) | 92,200 |
17 May 2018 | JPY | 1,504 | 1,509 | 1,476 | 1,487 | 1,487 | -17 (-1.13%) | 103,200 |
16 May 2018 | JPY | 1,518 | 1,522 | 1,494 | 1,504 | 1,504 | -13 (-0.86%) | 118,300 |
15 May 2018 | JPY | 1,510 | 1,557 | 1,496 | 1,517 | 1,517 | -114 (-6.99%) | 241,400 |
14 May 2018 | JPY | 1,614 | 1,635 | 1,606 | 1,631 | 1,631 | +22 (+1.37%) | 59,600 |
11 May 2018 | JPY | 1,600 | 1,614 | 1,598 | 1,609 | 1,609 | +2 (+0.12%) | 34,900 |
10 May 2018 | JPY | 1,633 | 1,633 | 1,600 | 1,607 | 1,607 | -15 (-0.92%) | 47,100 |
9 May 2018 | JPY | 1,651 | 1,652 | 1,612 | 1,622 | 1,622 | -28 (-1.70%) | 56,000 |
8 May 2018 | JPY | 1,647 | 1,667 | 1,637 | 1,650 | 1,650 | +8 (+0.49%) | 57,700 |
7 May 2018 | JPY | 1,636 | 1,647 | 1,628 | 1,642 | 1,642 | +7 (+0.43%) | 92,100 |
4 May 2018 | JPY | 1,635 | 1,635 | 1,635 | 1,635 | 1,635 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,635 | 1,635 | 1,635 | 1,635 | 1,635 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,615 | 1,636 | 1,607 | 1,635 | 1,635 | +19 (+1.18%) | 59,200 |
1 May 2018 | JPY | 1,609 | 1,627 | 1,591 | 1,616 | 1,616 | +7 (+0.44%) | 31,600 |
30 Apr 2018 | JPY | 1,609 | 1,609 | 1,609 | 1,609 | 1,609 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,596 | 1,616 | 1,591 | 1,609 | 1,609 | +13 (+0.81%) | 44,800 |
26 Apr 2018 | JPY | 1,618 | 1,620 | 1,585 | 1,596 | 1,596 | -25 (-1.54%) | 43,400 |
25 Apr 2018 | JPY | 1,597 | 1,623 | 1,577 | 1,621 | 1,621 | +23 (+1.44%) | 61,800 |
24 Apr 2018 | JPY | 1,582 | 1,604 | 1,582 | 1,598 | 1,598 | +14 (+0.88%) | 40,300 |
23 Apr 2018 | JPY | 1,582 | 1,588 | 1,573 | 1,584 | 1,584 | -3 (-0.19%) | 48,100 |
20 Apr 2018 | JPY | 1,594 | 1,601 | 1,581 | 1,587 | 1,587 | -15 (-0.94%) | 35,600 |
19 Apr 2018 | JPY | 1,632 | 1,632 | 1,599 | 1,602 | 1,602 | -27 (-1.66%) | 37,500 |
18 Apr 2018 | JPY | 1,627 | 1,646 | 1,627 | 1,629 | 1,629 | +2 (+0.12%) | 43,100 |
17 Apr 2018 | JPY | 1,667 | 1,671 | 1,611 | 1,627 | 1,627 | -35 (-2.11%) | 43,700 |
16 Apr 2018 | JPY | 1,672 | 1,680 | 1,633 | 1,662 | 1,662 | -10 (-0.60%) | 43,200 |
13 Apr 2018 | JPY | 1,681 | 1,688 | 1,659 | 1,672 | 1,672 | -7 (-0.42%) | 33,900 |
12 Apr 2018 | JPY | 1,700 | 1,721 | 1,675 | 1,679 | 1,679 | -12 (-0.71%) | 38,600 |
11 Apr 2018 | JPY | 1,725 | 1,725 | 1,683 | 1,691 | 1,691 | -34 (-1.97%) | 79,000 |
10 Apr 2018 | JPY | 1,727 | 1,734 | 1,708 | 1,725 | 1,725 | +1 (+0.06%) | 52,000 |