Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2018 | JPY | 1,438 | 1,457.5 | 1,437 | 1,454.5 | 1,454.5 | +3.5 (+0.24%) | 8,600 |
9 May 2018 | JPY | 1,456 | 1,456 | 1,441.5 | 1,451 | 1,451 | -5 (-0.34%) | 3,400 |
8 May 2018 | JPY | 1,475 | 1,475 | 1,450 | 1,456 | 1,456 | -5.5 (-0.38%) | 9,600 |
7 May 2018 | JPY | 1,430 | 1,484.5 | 1,430 | 1,461.5 | 1,461.5 | +32 (+2.24%) | 12,800 |
4 May 2018 | JPY | 1,429.5 | 1,429.5 | 1,429.5 | 1,429.5 | 1,429.5 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,429.5 | 1,429.5 | 1,429.5 | 1,429.5 | 1,429.5 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,417 | 1,440.5 | 1,417 | 1,429.5 | 1,429.5 | +14.5 (+1.02%) | 7,400 |
1 May 2018 | JPY | 1,443 | 1,443.5 | 1,414 | 1,415 | 1,415 | -40.5 (-2.78%) | 10,200 |
30 Apr 2018 | JPY | 1,455.5 | 1,455.5 | 1,455.5 | 1,455.5 | 1,455.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,450.5 | 1,460 | 1,445 | 1,455.5 | 1,455.5 | 0.0 (0.0%) | 10,200 |
26 Apr 2018 | JPY | 1,465.5 | 1,473.5 | 1,417 | 1,455.5 | 1,455.5 | -6.5 (-0.44%) | 11,800 |
25 Apr 2018 | JPY | 1,453.5 | 1,500 | 1,426.5 | 1,462 | 1,462 | -4.5 (-0.31%) | 25,800 |
24 Apr 2018 | JPY | 1,480.5 | 1,480.5 | 1,455 | 1,466.5 | 1,466.5 | -7.5 (-0.51%) | 11,800 |
23 Apr 2018 | JPY | 1,485 | 1,495 | 1,474 | 1,474 | 1,474 | -15 (-1.01%) | 10,800 |
20 Apr 2018 | JPY | 1,517.5 | 1,517.5 | 1,468 | 1,489 | 1,489 | -21 (-1.39%) | 29,400 |
19 Apr 2018 | JPY | 1,441.5 | 1,515 | 1,425 | 1,510 | 1,510 | +85 (+5.96%) | 31,400 |
18 Apr 2018 | JPY | 1,432.5 | 1,451 | 1,400 | 1,425 | 1,425 | -2.5 (-0.18%) | 27,600 |
17 Apr 2018 | JPY | 1,465 | 1,500 | 1,412.5 | 1,427.5 | 1,427.5 | -72.5 (-4.83%) | 40,000 |
16 Apr 2018 | JPY | 1,525 | 1,540 | 1,420 | 1,500 | 1,500 | -17.5 (-1.15%) | 86,000 |
13 Apr 2018 | JPY | 1,435 | 1,517.5 | 1,435 | 1,517.5 | 1,517.5 | +94.5 (+6.64%) | 90,600 |
12 Apr 2018 | JPY | 1,394 | 1,435.5 | 1,385.5 | 1,423 | 1,423 | +30 (+2.15%) | 23,600 |
11 Apr 2018 | JPY | 1,394.5 | 1,460 | 1,374.5 | 1,393 | 1,393 | +13 (+0.94%) | 35,200 |
10 Apr 2018 | JPY | 1,377 | 1,389.5 | 1,372 | 1,380 | 1,380 | -8.5 (-0.61%) | 18,600 |
9 Apr 2018 | JPY | 1,400 | 1,416 | 1,388.5 | 1,388.5 | 1,388.5 | -26.5 (-1.87%) | 9,400 |
6 Apr 2018 | JPY | 1,459.5 | 1,460 | 1,410.5 | 1,415 | 1,415 | -19.5 (-1.36%) | 44,600 |
5 Apr 2018 | JPY | 1,335 | 1,445.5 | 1,335 | 1,434.5 | 1,434.5 | +88.5 (+6.58%) | 46,200 |
4 Apr 2018 | JPY | 1,432.5 | 1,432.5 | 1,340 | 1,346 | 1,346 | -36.5 (-2.64%) | 52,200 |
3 Apr 2018 | JPY | 1,449.5 | 1,450 | 1,380 | 1,382.5 | 1,382.5 | -96.5 (-6.52%) | 58,400 |
2 Apr 2018 | JPY | 1,406 | 1,480 | 1,358.5 | 1,479 | 1,479 | +173 (+13.25%) | 138,800 |
30 Mar 2018 | JPY | 1,304.5 | 1,325 | 1,300 | 1,306 | 1,306 | +12 (+0.93%) | 9,600 |