Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | JPY | 1,117.5 | 1,122 | 1,073 | 1,082 | 1,082 | -10.5 (-0.96%) | 22,200 |
14 May 2018 | JPY | 1,000.5 | 1,105 | 987 | 1,092.5 | 1,092.5 | -8 (-0.73%) | 128,000 |
11 May 2018 | JPY | 1,101 | 1,103.5 | 1,081 | 1,100.5 | 1,100.5 | 0.0 (0.0%) | 12,000 |
10 May 2018 | JPY | 1,099.5 | 1,102.5 | 1,087 | 1,100.5 | 1,100.5 | +14 (+1.29%) | 15,000 |
9 May 2018 | JPY | 1,102.5 | 1,110.5 | 1,079.5 | 1,086.5 | 1,086.5 | -22.5 (-2.03%) | 21,600 |
8 May 2018 | JPY | 1,100.5 | 1,128.5 | 1,095.5 | 1,109 | 1,109 | +8.5 (+0.77%) | 21,800 |
7 May 2018 | JPY | 1,101.5 | 1,107.5 | 1,095 | 1,100.5 | 1,100.5 | -7 (-0.63%) | 38,600 |
4 May 2018 | JPY | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 1,107.5 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,105 | 1,120 | 1,102.5 | 1,107.5 | 1,107.5 | +3 (+0.27%) | 23,800 |
1 May 2018 | JPY | 1,112 | 1,131 | 1,092.5 | 1,104.5 | 1,104.5 | -14.5 (-1.30%) | 9,000 |
30 Apr 2018 | JPY | 1,119 | 1,119 | 1,119 | 1,119 | 1,119 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,121.5 | 1,123 | 1,094.5 | 1,119 | 1,119 | +2 (+0.18%) | 33,000 |
26 Apr 2018 | JPY | 1,122 | 1,138.5 | 1,107 | 1,117 | 1,117 | -4.5 (-0.40%) | 76,800 |
25 Apr 2018 | JPY | 1,160 | 1,172 | 1,121.5 | 1,121.5 | 1,121.5 | -74.5 (-6.23%) | 54,800 |
24 Apr 2018 | JPY | 1,201 | 1,206 | 1,179 | 1,196 | 1,196 | +1 (+0.08%) | 21,400 |
23 Apr 2018 | JPY | 1,204.5 | 1,234 | 1,183 | 1,195 | 1,195 | +38.5 (+3.33%) | 54,600 |
20 Apr 2018 | JPY | 1,157 | 1,164.5 | 1,128.5 | 1,156.5 | 1,156.5 | +8.5 (+0.74%) | 10,000 |
19 Apr 2018 | JPY | 1,188.5 | 1,189 | 1,146 | 1,148 | 1,148 | -47.5 (-3.97%) | 20,200 |
18 Apr 2018 | JPY | 1,135 | 1,204 | 1,126 | 1,195.5 | 1,195.5 | +86.5 (+7.80%) | 39,200 |
17 Apr 2018 | JPY | 1,104.5 | 1,133 | 1,060 | 1,109 | 1,109 | -7.5 (-0.67%) | 59,800 |
16 Apr 2018 | JPY | 1,142 | 1,142 | 1,106.5 | 1,116.5 | 1,116.5 | -18.5 (-1.63%) | 39,800 |
13 Apr 2018 | JPY | 1,112.5 | 1,145 | 1,112.5 | 1,135 | 1,135 | +27.5 (+2.48%) | 37,000 |
12 Apr 2018 | JPY | 1,100.5 | 1,124.5 | 1,100.5 | 1,107.5 | 1,107.5 | +4 (+0.36%) | 44,400 |
11 Apr 2018 | JPY | 1,093 | 1,108 | 1,079 | 1,103.5 | 1,103.5 | +35.5 (+3.32%) | 15,800 |
10 Apr 2018 | JPY | 1,065.5 | 1,089.5 | 1,046.5 | 1,068 | 1,068 | +1.5 (+0.14%) | 46,200 |
9 Apr 2018 | JPY | 1,073.5 | 1,083 | 1,059 | 1,066.5 | 1,066.5 | -15.5 (-1.43%) | 15,600 |
6 Apr 2018 | JPY | 1,089.5 | 1,118.5 | 1,077 | 1,082 | 1,082 | +3 (+0.28%) | 36,800 |
5 Apr 2018 | JPY | 1,082 | 1,092 | 1,078 | 1,079 | 1,079 | +2.5 (+0.23%) | 6,400 |
4 Apr 2018 | JPY | 1,100.5 | 1,100.5 | 1,067.5 | 1,076.5 | 1,076.5 | -19 (-1.73%) | 14,000 |