Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | JPY | 1,607 | 1,615 | 1,598 | 1,609 | 1,609 | -3 (-0.19%) | 3,944,100 |
21 May 2018 | JPY | 1,609 | 1,622.6666 | 1,608.3334 | 1,612 | 1,612 | +4.667 (+0.29%) | 4,416,000 |
18 May 2018 | JPY | 1,607.6666 | 1,608.3334 | 1,592.3334 | 1,607.3334 | 1,607.3334 | +4.333 (+0.27%) | 4,598,400 |
17 May 2018 | JPY | 1,625.3334 | 1,625.3334 | 1,601.3334 | 1,603 | 1,603 | -13 (-0.80%) | 4,851,300 |
16 May 2018 | JPY | 1,621.6666 | 1,629.3334 | 1,613.3334 | 1,616 | 1,616 | -2 (-0.12%) | 4,053,900 |
15 May 2018 | JPY | 1,618.3334 | 1,621.6666 | 1,614.3334 | 1,618 | 1,618 | +5 (+0.31%) | 4,540,800 |
14 May 2018 | JPY | 1,600 | 1,616.3334 | 1,598.3334 | 1,613 | 1,613 | +11 (+0.69%) | 5,733,300 |
11 May 2018 | JPY | 1,593.3334 | 1,605 | 1,590.3334 | 1,602 | 1,602 | +14.667 (+0.92%) | 4,964,400 |
10 May 2018 | JPY | 1,600 | 1,600.3334 | 1,580.6666 | 1,587.3334 | 1,587.3334 | -6 (-0.38%) | 4,303,500 |
9 May 2018 | JPY | 1,605.6666 | 1,608.3334 | 1,591.3334 | 1,593.3334 | 1,593.3334 | -6.667 (-0.42%) | 6,000,600 |
8 May 2018 | JPY | 1,600 | 1,602.3334 | 1,595.6666 | 1,600 | 1,600 | +1.667 (+0.10%) | 6,115,500 |
7 May 2018 | JPY | 1,600 | 1,601.6666 | 1,591.6666 | 1,598.3334 | 1,598.3334 | +7 (+0.44%) | 4,755,300 |
4 May 2018 | JPY | 1,591.3334 | 1,591.3334 | 1,591.3334 | 1,591.3334 | 1,591.3334 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,591.3334 | 1,591.3334 | 1,591.3334 | 1,591.3334 | 1,591.3334 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,600 | 1,600 | 1,585.3334 | 1,591.3334 | 1,591.3334 | -12 (-0.75%) | 5,404,800 |
1 May 2018 | JPY | 1,616.6666 | 1,619 | 1,596.3334 | 1,603.3334 | 1,603.3334 | +1.667 (+0.10%) | 6,088,200 |
30 Apr 2018 | JPY | 1,601.6666 | 1,601.6666 | 1,601.6666 | 1,601.6666 | 1,601.6666 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,593.6666 | 1,604.3334 | 1,590.3334 | 1,601.6666 | 1,601.6666 | +14.333 (+0.90%) | 7,889,400 |
26 Apr 2018 | JPY | 1,599.6666 | 1,600 | 1,582 | 1,587.3334 | 1,587.3334 | -6 (-0.38%) | 7,112,100 |
25 Apr 2018 | JPY | 1,592.3334 | 1,600.3334 | 1,583.6666 | 1,593.3334 | 1,593.3334 | -6.667 (-0.42%) | 6,141,600 |
24 Apr 2018 | JPY | 1,600 | 1,600 | 1,583.6666 | 1,600 | 1,600 | +19.667 (+1.24%) | 4,905,300 |
23 Apr 2018 | JPY | 1,584 | 1,592 | 1,579 | 1,580.3334 | 1,580.3334 | -6.333 (-0.40%) | 3,400,500 |
20 Apr 2018 | JPY | 1,591.6666 | 1,596.6666 | 1,582.3334 | 1,586.6666 | 1,586.6666 | -5 (-0.31%) | 6,369,300 |
19 Apr 2018 | JPY | 1,598.6666 | 1,602 | 1,590 | 1,591.6666 | 1,591.6666 | -7 (-0.44%) | 5,848,800 |
18 Apr 2018 | JPY | 1,587.3334 | 1,601.6666 | 1,585.3334 | 1,598.6666 | 1,598.6666 | +13 (+0.82%) | 7,706,100 |
17 Apr 2018 | JPY | 1,578.6666 | 1,593.6666 | 1,576 | 1,585.6666 | 1,585.6666 | +2 (+0.13%) | 5,860,500 |
16 Apr 2018 | JPY | 1,572 | 1,587.3334 | 1,567.6666 | 1,583.6666 | 1,583.6666 | +22.333 (+1.43%) | 6,631,500 |
13 Apr 2018 | JPY | 1,574.3334 | 1,576 | 1,557.6666 | 1,561.3334 | 1,561.3334 | -5.333 (-0.34%) | 5,148,900 |
12 Apr 2018 | JPY | 1,567 | 1,573 | 1,557.6666 | 1,566.6666 | 1,566.6666 | 0.0 (0.0%) | 5,645,100 |
11 Apr 2018 | JPY | 1,583.3334 | 1,583.3334 | 1,554.6666 | 1,566.6666 | 1,566.6666 | -21.333 (-1.34%) | 6,903,000 |