Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | JPY | 1,513.5 | 1,528 | 1,498 | 1,503.5 | 1,503.5 | -10.5 (-0.69%) | 3,106,000 |
22 May 2018 | JPY | 1,521 | 1,525 | 1,511.5 | 1,514 | 1,514 | -16 (-1.05%) | 2,309,700 |
21 May 2018 | JPY | 1,526.5 | 1,542 | 1,520.5 | 1,530 | 1,530 | +5.5 (+0.36%) | 2,078,500 |
18 May 2018 | JPY | 1,530 | 1,539 | 1,523 | 1,524.5 | 1,524.5 | -0.5 (-0.03%) | 2,804,700 |
17 May 2018 | JPY | 1,495.5 | 1,527.5 | 1,487.5 | 1,525 | 1,525 | +35 (+2.35%) | 2,368,900 |
16 May 2018 | JPY | 1,473.5 | 1,497.5 | 1,469 | 1,490 | 1,490 | +22 (+1.50%) | 3,559,000 |
15 May 2018 | JPY | 1,487 | 1,491 | 1,464 | 1,468 | 1,468 | -17 (-1.14%) | 4,804,100 |
14 May 2018 | JPY | 1,440.5 | 1,487.5 | 1,433 | 1,485 | 1,485 | +15.5 (+1.05%) | 4,641,400 |
11 May 2018 | JPY | 1,523 | 1,559 | 1,451 | 1,469.5 | 1,469.5 | -49 (-3.23%) | 6,594,500 |
10 May 2018 | JPY | 1,519.5 | 1,524.5 | 1,504 | 1,518.5 | 1,518.5 | -5.5 (-0.36%) | 2,342,700 |
9 May 2018 | JPY | 1,503.5 | 1,528.5 | 1,502.5 | 1,524 | 1,524 | +17 (+1.13%) | 2,854,800 |
8 May 2018 | JPY | 1,493 | 1,517 | 1,490 | 1,507 | 1,507 | +8 (+0.53%) | 2,476,600 |
7 May 2018 | JPY | 1,518 | 1,519 | 1,493 | 1,499 | 1,499 | -12 (-0.79%) | 2,421,900 |
4 May 2018 | JPY | 1,511 | 1,511 | 1,511 | 1,511 | 1,511 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,511 | 1,511 | 1,511 | 1,511 | 1,511 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,528.5 | 1,528.5 | 1,498.5 | 1,511 | 1,511 | -19.5 (-1.27%) | 2,665,100 |
1 May 2018 | JPY | 1,529 | 1,532.5 | 1,503.5 | 1,530.5 | 1,530.5 | +23 (+1.53%) | 2,959,600 |
30 Apr 2018 | JPY | 1,507.5 | 1,507.5 | 1,507.5 | 1,507.5 | 1,507.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,519 | 1,521 | 1,504.5 | 1,507.5 | 1,507.5 | -1 (-0.07%) | 2,951,200 |
26 Apr 2018 | JPY | 1,524.5 | 1,525.5 | 1,506 | 1,508.5 | 1,508.5 | -27 (-1.76%) | 2,660,800 |
25 Apr 2018 | JPY | 1,514.5 | 1,537.5 | 1,510.5 | 1,535.5 | 1,535.5 | +15 (+0.99%) | 3,267,100 |
24 Apr 2018 | JPY | 1,503 | 1,523.5 | 1,491.5 | 1,520.5 | 1,520.5 | +25 (+1.67%) | 2,857,300 |
23 Apr 2018 | JPY | 1,508.5 | 1,508.5 | 1,491.5 | 1,495.5 | 1,495.5 | -10.5 (-0.70%) | 1,746,700 |
20 Apr 2018 | JPY | 1,508.5 | 1,512 | 1,491 | 1,506 | 1,506 | -7 (-0.46%) | 3,161,200 |
19 Apr 2018 | JPY | 1,506 | 1,521 | 1,495 | 1,513 | 1,513 | +19 (+1.27%) | 4,823,900 |
18 Apr 2018 | JPY | 1,462 | 1,495.5 | 1,460.5 | 1,494 | 1,494 | +48.5 (+3.36%) | 4,680,700 |
17 Apr 2018 | JPY | 1,445 | 1,451 | 1,438 | 1,445.5 | 1,445.5 | -3 (-0.21%) | 2,328,600 |
16 Apr 2018 | JPY | 1,450 | 1,450 | 1,436.5 | 1,448.5 | 1,448.5 | -1.5 (-0.10%) | 1,950,300 |
13 Apr 2018 | JPY | 1,446.5 | 1,454 | 1,439 | 1,450 | 1,450 | +20 (+1.40%) | 3,448,500 |
12 Apr 2018 | JPY | 1,420 | 1,434.5 | 1,413.5 | 1,430 | 1,430 | +8.5 (+0.60%) | 2,796,900 |