Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 997.5 | 1,012 | 997.5 | 998.5 | 998.5 | -12 (-1.19%) | 48,000 |
24 May 2018 | JPY | 1,003 | 1,012.5 | 999 | 1,010.5 | 1,010.5 | -1.5 (-0.15%) | 42,600 |
23 May 2018 | JPY | 1,013.5 | 1,014 | 999 | 1,012 | 1,012 | -2 (-0.20%) | 56,600 |
22 May 2018 | JPY | 1,016.5 | 1,016.5 | 1,005.5 | 1,014 | 1,014 | +1.5 (+0.15%) | 31,200 |
21 May 2018 | JPY | 1,021 | 1,021 | 1,002.5 | 1,012.5 | 1,012.5 | -9 (-0.88%) | 70,000 |
18 May 2018 | JPY | 1,016.5 | 1,024 | 1,003 | 1,021.5 | 1,021.5 | +6 (+0.59%) | 48,400 |
17 May 2018 | JPY | 1,015.5 | 1,019.5 | 999.5 | 1,015.5 | 1,015.5 | +2.5 (+0.25%) | 71,400 |
16 May 2018 | JPY | 1,100 | 1,100 | 1,001 | 1,013 | 1,013 | -66.5 (-6.16%) | 188,200 |
15 May 2018 | JPY | 1,101 | 1,104.5 | 1,069 | 1,079.5 | 1,079.5 | -11 (-1.01%) | 91,400 |
14 May 2018 | JPY | 1,090 | 1,095 | 1,061 | 1,090.5 | 1,090.5 | +31.5 (+2.97%) | 61,200 |
11 May 2018 | JPY | 1,086.5 | 1,087.5 | 1,049 | 1,059 | 1,059 | -17.5 (-1.63%) | 28,000 |
10 May 2018 | JPY | 1,068 | 1,090.5 | 1,062.5 | 1,076.5 | 1,076.5 | +4.5 (+0.42%) | 48,000 |
9 May 2018 | JPY | 1,096 | 1,115 | 1,067.5 | 1,072 | 1,072 | -24 (-2.19%) | 60,200 |
8 May 2018 | JPY | 1,045.5 | 1,103 | 1,045.5 | 1,096 | 1,096 | +47.5 (+4.53%) | 63,600 |
7 May 2018 | JPY | 1,052.5 | 1,054.5 | 1,042 | 1,048.5 | 1,048.5 | +0.5 (+0.05%) | 18,400 |
4 May 2018 | JPY | 1,048 | 1,048 | 1,048 | 1,048 | 1,048 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,048 | 1,048 | 1,048 | 1,048 | 1,048 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,025 | 1,049 | 1,025 | 1,048 | 1,048 | +24 (+2.34%) | 35,800 |
1 May 2018 | JPY | 1,004 | 1,031.5 | 1,002.5 | 1,024 | 1,024 | +15 (+1.49%) | 75,200 |
30 Apr 2018 | JPY | 1,009 | 1,009 | 1,009 | 1,009 | 1,009 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,018 | 1,018 | 1,009 | 1,009 | 1,009 | -9.5 (-0.93%) | 16,400 |
26 Apr 2018 | JPY | 1,027.5 | 1,031 | 1,004 | 1,018.5 | 1,018.5 | -16.5 (-1.59%) | 68,000 |
25 Apr 2018 | JPY | 1,016 | 1,036 | 1,016 | 1,035 | 1,035 | +20.5 (+2.02%) | 28,200 |
24 Apr 2018 | JPY | 1,015 | 1,037 | 1,007 | 1,014.5 | 1,014.5 | +2 (+0.20%) | 33,600 |
23 Apr 2018 | JPY | 1,017.5 | 1,022 | 1,001 | 1,012.5 | 1,012.5 | -11 (-1.07%) | 45,400 |
20 Apr 2018 | JPY | 1,006 | 1,049.5 | 1,006 | 1,023.5 | 1,023.5 | +15 (+1.49%) | 41,200 |
19 Apr 2018 | JPY | 1,058 | 1,066.5 | 1,000.5 | 1,008.5 | 1,008.5 | -46.5 (-4.41%) | 83,200 |
18 Apr 2018 | JPY | 1,095.5 | 1,113 | 1,050.5 | 1,055 | 1,055 | -35.5 (-3.26%) | 73,000 |
17 Apr 2018 | JPY | 1,057.5 | 1,091.5 | 1,010.5 | 1,090.5 | 1,090.5 | +63 (+6.13%) | 95,200 |
16 Apr 2018 | JPY | 1,059.5 | 1,069 | 1,022.5 | 1,027.5 | 1,027.5 | -27 (-2.56%) | 76,000 |