Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,167 | 1,171 | 1,161 | 1,162 | 1,162 | -12 (-1.02%) | 6,700 |
24 May 2018 | JPY | 1,185 | 1,185 | 1,168 | 1,174 | 1,174 | -8 (-0.68%) | 3,300 |
23 May 2018 | JPY | 1,189 | 1,189 | 1,177 | 1,182 | 1,182 | -7 (-0.59%) | 1,900 |
22 May 2018 | JPY | 1,173 | 1,193 | 1,173 | 1,189 | 1,189 | +28 (+2.41%) | 2,800 |
21 May 2018 | JPY | 1,171 | 1,171 | 1,155 | 1,161 | 1,161 | -5 (-0.43%) | 6,700 |
18 May 2018 | JPY | 1,184 | 1,184 | 1,150 | 1,166 | 1,166 | -11 (-0.93%) | 7,700 |
17 May 2018 | JPY | 1,196 | 1,199 | 1,169 | 1,177 | 1,177 | -11 (-0.93%) | 5,200 |
16 May 2018 | JPY | 1,200 | 1,201 | 1,188 | 1,188 | 1,188 | -12 (-1%) | 4,700 |
15 May 2018 | JPY | 1,235 | 1,248 | 1,171 | 1,200 | 1,200 | -80 (-6.25%) | 19,900 |
14 May 2018 | JPY | 1,328 | 1,328 | 1,260 | 1,280 | 1,280 | -48 (-3.61%) | 5,300 |
11 May 2018 | JPY | 1,278 | 1,328 | 1,278 | 1,328 | 1,328 | +57 (+4.48%) | 2,800 |
10 May 2018 | JPY | 1,279 | 1,293 | 1,271 | 1,271 | 1,271 | -8 (-0.63%) | 2,100 |
9 May 2018 | JPY | 1,285 | 1,290 | 1,279 | 1,279 | 1,279 | -2 (-0.16%) | 800 |
8 May 2018 | JPY | 1,296 | 1,296 | 1,268 | 1,281 | 1,281 | -19 (-1.46%) | 1,500 |
7 May 2018 | JPY | 1,300 | 1,302 | 1,291 | 1,300 | 1,300 | +10 (+0.78%) | 2,100 |
4 May 2018 | JPY | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,295 | 1,295 | 1,278 | 1,290 | 1,290 | -19 (-1.45%) | 2,500 |
1 May 2018 | JPY | 1,258 | 1,332 | 1,252 | 1,309 | 1,309 | +32 (+2.51%) | 7,500 |
30 Apr 2018 | JPY | 1,277 | 1,277 | 1,277 | 1,277 | 1,277 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,253 | 1,277 | 1,253 | 1,277 | 1,277 | +25 (+2.00%) | 11,000 |
26 Apr 2018 | JPY | 1,257 | 1,277 | 1,245 | 1,252 | 1,252 | -18 (-1.42%) | 1,700 |
25 Apr 2018 | JPY | 1,271 | 1,271 | 1,270 | 1,270 | 1,270 | 0.0 (0.0%) | 1,100 |
24 Apr 2018 | JPY | 1,271 | 1,271 | 1,270 | 1,270 | 1,270 | -6 (-0.47%) | 1,000 |
23 Apr 2018 | JPY | 1,299 | 1,300 | 1,276 | 1,276 | 1,276 | +2 (+0.16%) | 2,400 |
20 Apr 2018 | JPY | 1,250 | 1,274 | 1,249 | 1,274 | 1,274 | +23 (+1.84%) | 2,700 |
19 Apr 2018 | JPY | 1,231 | 1,251 | 1,231 | 1,251 | 1,251 | +20 (+1.62%) | 1,300 |
18 Apr 2018 | JPY | 1,215 | 1,232 | 1,215 | 1,231 | 1,231 | +21 (+1.74%) | 2,700 |
17 Apr 2018 | JPY | 1,240 | 1,240 | 1,200 | 1,210 | 1,210 | -42 (-3.35%) | 6,000 |
16 Apr 2018 | JPY | 1,257 | 1,275 | 1,252 | 1,252 | 1,252 | 0.0 (0.0%) | 1,500 |