Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 1,539 | 1,544 | 1,510 | 1,520 | 1,520 | -4 (-0.26%) | 33,300 |
17 May 2018 | JPY | 1,499 | 1,566 | 1,485 | 1,524 | 1,524 | +26 (+1.74%) | 47,200 |
16 May 2018 | JPY | 1,486 | 1,530 | 1,470 | 1,498 | 1,498 | +12 (+0.81%) | 49,500 |
15 May 2018 | JPY | 1,529 | 1,543 | 1,480 | 1,486 | 1,486 | -42 (-2.75%) | 76,800 |
14 May 2018 | JPY | 1,503 | 1,555 | 1,476 | 1,528 | 1,528 | +33 (+2.21%) | 105,100 |
11 May 2018 | JPY | 1,446 | 1,500 | 1,435 | 1,495 | 1,495 | +42 (+2.89%) | 107,800 |
10 May 2018 | JPY | 1,427 | 1,453 | 1,418 | 1,453 | 1,453 | +43 (+3.05%) | 81,100 |
9 May 2018 | JPY | 1,411 | 1,440 | 1,386 | 1,410 | 1,410 | +1 (+0.07%) | 69,600 |
8 May 2018 | JPY | 1,412 | 1,420 | 1,376 | 1,409 | 1,409 | -30 (-2.08%) | 185,600 |
7 May 2018 | JPY | 1,503 | 1,528 | 1,420 | 1,439 | 1,439 | -93 (-6.07%) | 202,100 |
4 May 2018 | JPY | 1,532 | 1,532 | 1,532 | 1,532 | 1,532 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,532 | 1,532 | 1,532 | 1,532 | 1,532 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,504 | 1,538 | 1,480 | 1,532 | 1,532 | 0.0 (0.0%) | 139,500 |
1 May 2018 | JPY | 1,595 | 1,604 | 1,514 | 1,532 | 1,532 | -342 (-18.25%) | 272,000 |
30 Apr 2018 | JPY | 1,874 | 1,874 | 1,874 | 1,874 | 1,874 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,850 | 1,921 | 1,791 | 1,874 | 1,874 | +30 (+1.63%) | 100,300 |
26 Apr 2018 | JPY | 1,850 | 1,859 | 1,776 | 1,844 | 1,844 | +5 (+0.27%) | 67,300 |
25 Apr 2018 | JPY | 1,781 | 1,851 | 1,745 | 1,839 | 1,839 | +31 (+1.71%) | 45,400 |
24 Apr 2018 | JPY | 1,874 | 1,874 | 1,777 | 1,808 | 1,808 | -77 (-4.08%) | 82,200 |
23 Apr 2018 | JPY | 1,916 | 1,970 | 1,849 | 1,885 | 1,885 | -55 (-2.84%) | 141,800 |
20 Apr 2018 | JPY | 1,803 | 1,949 | 1,802 | 1,940 | 1,940 | +131 (+7.24%) | 203,800 |
19 Apr 2018 | JPY | 1,787 | 1,836 | 1,747 | 1,809 | 1,809 | +76 (+4.39%) | 216,800 |
18 Apr 2018 | JPY | 1,623 | 1,743 | 1,592 | 1,733 | 1,733 | +117 (+7.24%) | 148,900 |
17 Apr 2018 | JPY | 1,649 | 1,675 | 1,570 | 1,616 | 1,616 | -11 (-0.68%) | 41,800 |
16 Apr 2018 | JPY | 1,715 | 1,716 | 1,620 | 1,627 | 1,627 | -70 (-4.12%) | 75,600 |
13 Apr 2018 | JPY | 1,581 | 1,718 | 1,567 | 1,697 | 1,697 | +145 (+9.34%) | 98,300 |
12 Apr 2018 | JPY | 1,600 | 1,625 | 1,552 | 1,552 | 1,552 | -50 (-3.12%) | 50,600 |
11 Apr 2018 | JPY | 1,661 | 1,661 | 1,601 | 1,602 | 1,602 | -38 (-2.32%) | 38,900 |
10 Apr 2018 | JPY | 1,569 | 1,665 | 1,542 | 1,640 | 1,640 | +67 (+4.26%) | 38,000 |
9 Apr 2018 | JPY | 1,612 | 1,616 | 1,552 | 1,573 | 1,573 | -39 (-2.42%) | 45,400 |