Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | JPY | 1,563.6666 | 1,564.3334 | 1,534.3334 | 1,544.3334 | 1,544.3334 | -17.667 (-1.13%) | 6,488,400 |
2 Jul 2018 | JPY | 1,596 | 1,601 | 1,558.3334 | 1,562 | 1,562 | -48.333 (-3.00%) | 4,690,800 |
29 Jun 2018 | JPY | 1,618.3334 | 1,618.3334 | 1,601.3334 | 1,610.3334 | 1,610.3334 | +4.667 (+0.29%) | 5,314,200 |
28 Jun 2018 | JPY | 1,622.3334 | 1,627 | 1,596 | 1,605.6666 | 1,605.6666 | -16.333 (-1.01%) | 5,677,800 |
27 Jun 2018 | JPY | 1,616.6666 | 1,625 | 1,609.3334 | 1,622 | 1,622 | +7.667 (+0.47%) | 4,259,700 |
26 Jun 2018 | JPY | 1,600 | 1,616.3334 | 1,588.3334 | 1,614.3334 | 1,614.3334 | +21 (+1.32%) | 5,194,500 |
25 Jun 2018 | JPY | 1,615 | 1,616.3334 | 1,590.3334 | 1,593.3334 | 1,593.3334 | -13.333 (-0.83%) | 4,733,100 |
22 Jun 2018 | JPY | 1,604.3334 | 1,611 | 1,593.6666 | 1,606.6666 | 1,606.6666 | -7.333 (-0.45%) | 5,310,600 |
21 Jun 2018 | JPY | 1,608.3334 | 1,626 | 1,608 | 1,614 | 1,614 | -6.667 (-0.41%) | 4,678,800 |
20 Jun 2018 | JPY | 1,617 | 1,628.3334 | 1,605 | 1,620.6666 | 1,620.6666 | +16.667 (+1.04%) | 4,851,600 |
19 Jun 2018 | JPY | 1,624.6666 | 1,628.3334 | 1,604 | 1,604 | 1,604 | -26 (-1.60%) | 5,268,000 |
18 Jun 2018 | JPY | 1,642.6666 | 1,648 | 1,624 | 1,630 | 1,630 | -18.667 (-1.13%) | 4,038,000 |
15 Jun 2018 | JPY | 1,656.3334 | 1,663.6666 | 1,645.6666 | 1,648.6666 | 1,648.6666 | -0.333 (-0.02%) | 5,739,300 |
14 Jun 2018 | JPY | 1,657 | 1,661.3334 | 1,642 | 1,649 | 1,649 | -13.667 (-0.82%) | 5,632,800 |
13 Jun 2018 | JPY | 1,667 | 1,686 | 1,660.6666 | 1,662.6666 | 1,662.6666 | -16 (-0.95%) | 5,380,800 |
12 Jun 2018 | JPY | 1,683.3334 | 1,689 | 1,668 | 1,678.6666 | 1,678.6666 | -5.667 (-0.34%) | 6,889,500 |
11 Jun 2018 | JPY | 1,648.3334 | 1,689 | 1,647.6666 | 1,684.3334 | 1,684.3334 | +48.333 (+2.95%) | 6,537,600 |
8 Jun 2018 | JPY | 1,629.3334 | 1,655.6666 | 1,627.3334 | 1,636 | 1,636 | +10 (+0.62%) | 10,128,000 |
7 Jun 2018 | JPY | 1,633.3334 | 1,634.6666 | 1,621.6666 | 1,626 | 1,626 | -6.333 (-0.39%) | 4,577,400 |
6 Jun 2018 | JPY | 1,626.6666 | 1,638.3334 | 1,617 | 1,632.3334 | 1,632.3334 | +7.667 (+0.47%) | 4,424,100 |
5 Jun 2018 | JPY | 1,620 | 1,624.6666 | 1,614.3334 | 1,624.6666 | 1,624.6666 | +7.667 (+0.47%) | 3,715,200 |
4 Jun 2018 | JPY | 1,600.3334 | 1,622.6666 | 1,594.6666 | 1,617 | 1,617 | +19.667 (+1.23%) | 4,052,100 |
1 Jun 2018 | JPY | 1,603.6666 | 1,616.6666 | 1,597.3334 | 1,597.3334 | 1,597.3334 | -9.667 (-0.60%) | 6,121,200 |
31 May 2018 | JPY | 1,614 | 1,623.3334 | 1,602 | 1,607 | 1,607 | 0.0 (0.0%) | 10,183,800 |
30 May 2018 | JPY | 1,608.3334 | 1,622 | 1,603 | 1,607 | 1,607 | -24.333 (-1.49%) | 5,467,500 |
29 May 2018 | JPY | 1,625 | 1,638 | 1,624 | 1,631.3334 | 1,631.3334 | +7.667 (+0.47%) | 4,419,900 |
28 May 2018 | JPY | 1,636 | 1,640.6666 | 1,620.3334 | 1,623.6666 | 1,623.6666 | -10 (-0.61%) | 3,731,400 |
25 May 2018 | JPY | 1,635.6666 | 1,645 | 1,629.6666 | 1,633.6666 | 1,633.6666 | +13.667 (+0.84%) | 5,610,600 |
24 May 2018 | JPY | 1,624.6666 | 1,639.6666 | 1,614.6666 | 1,620 | 1,620 | -4.667 (-0.29%) | 5,363,400 |
23 May 2018 | JPY | 1,630 | 1,642 | 1,614.3334 | 1,624.6666 | 1,624.6666 | +15.667 (+0.97%) | 8,007,600 |