Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | JPY | 1,385 | 1,397.5 | 1,379 | 1,395.5 | 1,395.5 | -1.5 (-0.11%) | 1,818,100 |
3 Jul 2018 | JPY | 1,405 | 1,414.5 | 1,380 | 1,397 | 1,397 | -1 (-0.07%) | 3,747,100 |
2 Jul 2018 | JPY | 1,402.5 | 1,423.5 | 1,397 | 1,398 | 1,398 | -10 (-0.71%) | 3,365,500 |
29 Jun 2018 | JPY | 1,400 | 1,409.5 | 1,396.5 | 1,408 | 1,408 | -0.5 (-0.04%) | 2,538,500 |
28 Jun 2018 | JPY | 1,410 | 1,411.5 | 1,397.5 | 1,408.5 | 1,408.5 | -7 (-0.49%) | 2,950,600 |
27 Jun 2018 | JPY | 1,415.5 | 1,422.5 | 1,399.5 | 1,415.5 | 1,415.5 | +7.5 (+0.53%) | 3,017,400 |
26 Jun 2018 | JPY | 1,390.5 | 1,411.5 | 1,385.5 | 1,408 | 1,408 | +11.5 (+0.82%) | 2,661,100 |
25 Jun 2018 | JPY | 1,394.5 | 1,401.5 | 1,390 | 1,396.5 | 1,396.5 | +2.5 (+0.18%) | 1,946,800 |
22 Jun 2018 | JPY | 1,395.5 | 1,398.5 | 1,383.5 | 1,394 | 1,394 | -10 (-0.71%) | 2,717,700 |
21 Jun 2018 | JPY | 1,409.5 | 1,425.5 | 1,402.5 | 1,404 | 1,404 | -5.5 (-0.39%) | 2,628,500 |
20 Jun 2018 | JPY | 1,427 | 1,427 | 1,390 | 1,409.5 | 1,409.5 | -22 (-1.54%) | 3,472,900 |
19 Jun 2018 | JPY | 1,455 | 1,491.5 | 1,431.5 | 1,431.5 | 1,431.5 | -24 (-1.65%) | 4,517,400 |
18 Jun 2018 | JPY | 1,458.5 | 1,458.5 | 1,435 | 1,455.5 | 1,455.5 | +9.5 (+0.66%) | 3,871,000 |
15 Jun 2018 | JPY | 1,457.5 | 1,457.5 | 1,433.5 | 1,446 | 1,446 | 0.0 (0.0%) | 4,316,900 |
14 Jun 2018 | JPY | 1,468 | 1,468 | 1,446 | 1,446 | 1,446 | -29 (-1.97%) | 2,994,000 |
13 Jun 2018 | JPY | 1,490 | 1,491.5 | 1,473.5 | 1,475 | 1,475 | -27 (-1.80%) | 2,823,800 |
12 Jun 2018 | JPY | 1,530 | 1,531 | 1,494 | 1,502 | 1,502 | -14 (-0.92%) | 2,518,100 |
11 Jun 2018 | JPY | 1,530 | 1,532 | 1,515.5 | 1,516 | 1,516 | -2 (-0.13%) | 1,743,400 |
8 Jun 2018 | JPY | 1,521.5 | 1,535.5 | 1,516 | 1,518 | 1,518 | +3.5 (+0.23%) | 4,552,800 |
7 Jun 2018 | JPY | 1,517.5 | 1,533 | 1,513 | 1,514.5 | 1,514.5 | +9.5 (+0.63%) | 3,938,000 |
6 Jun 2018 | JPY | 1,510 | 1,517 | 1,504 | 1,505 | 1,505 | -9.5 (-0.63%) | 2,332,900 |
5 Jun 2018 | JPY | 1,529 | 1,532.5 | 1,507 | 1,514.5 | 1,514.5 | +15.5 (+1.03%) | 2,614,800 |
4 Jun 2018 | JPY | 1,503 | 1,510 | 1,494.5 | 1,499 | 1,499 | +11 (+0.74%) | 2,806,800 |
1 Jun 2018 | JPY | 1,494.5 | 1,499.5 | 1,479 | 1,488 | 1,488 | -7.5 (-0.50%) | 3,636,700 |
31 May 2018 | JPY | 1,469 | 1,499 | 1,465 | 1,495.5 | 1,495.5 | +27 (+1.84%) | 6,037,600 |
30 May 2018 | JPY | 1,457 | 1,473.5 | 1,454.5 | 1,468.5 | 1,468.5 | -1.5 (-0.10%) | 3,559,900 |
29 May 2018 | JPY | 1,470 | 1,481.5 | 1,457.5 | 1,470 | 1,470 | -10.5 (-0.71%) | 2,734,700 |
28 May 2018 | JPY | 1,489 | 1,507.5 | 1,474.5 | 1,480.5 | 1,480.5 | +3 (+0.20%) | 2,885,900 |
25 May 2018 | JPY | 1,473 | 1,494 | 1,470.5 | 1,477.5 | 1,477.5 | +3.5 (+0.24%) | 2,713,500 |
24 May 2018 | JPY | 1,503.5 | 1,516.5 | 1,471 | 1,474 | 1,474 | -29.5 (-1.96%) | 2,971,500 |