Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2018 | JPY | 1,830 | 1,920 | 1,822.5 | 1,910 | 1,910 | +95 (+5.23%) | 267,200 |
28 Jun 2018 | JPY | 1,690 | 1,845 | 1,657.5 | 1,815 | 1,815 | +127.5 (+7.56%) | 238,000 |
27 Jun 2018 | JPY | 1,597.5 | 1,715 | 1,575 | 1,687.5 | 1,687.5 | +120 (+7.66%) | 90,400 |
26 Jun 2018 | JPY | 1,507.5 | 1,580 | 1,488 | 1,567.5 | 1,567.5 | +37.5 (+2.45%) | 66,800 |
25 Jun 2018 | JPY | 1,567.5 | 1,605 | 1,520 | 1,530 | 1,530 | -37.5 (-2.39%) | 101,600 |
22 Jun 2018 | JPY | 1,627.5 | 1,652.5 | 1,555 | 1,567.5 | 1,567.5 | -95 (-5.71%) | 177,400 |
21 Jun 2018 | JPY | 1,705 | 1,717.5 | 1,650 | 1,662.5 | 1,662.5 | -32.5 (-1.92%) | 72,800 |
20 Jun 2018 | JPY | 1,667.5 | 1,705 | 1,590 | 1,695 | 1,695 | +27.5 (+1.65%) | 144,200 |
19 Jun 2018 | JPY | 1,730 | 1,757.5 | 1,652.5 | 1,667.5 | 1,667.5 | -77.5 (-4.44%) | 125,000 |
18 Jun 2018 | JPY | 1,760 | 1,802.5 | 1,640 | 1,745 | 1,745 | -22.5 (-1.27%) | 192,200 |
15 Jun 2018 | JPY | 1,810 | 1,835 | 1,752.5 | 1,767.5 | 1,767.5 | +2.5 (+0.14%) | 109,800 |
14 Jun 2018 | JPY | 1,820 | 1,820 | 1,727.5 | 1,765 | 1,765 | -40 (-2.22%) | 64,400 |
13 Jun 2018 | JPY | 1,782.5 | 1,822.5 | 1,752.5 | 1,805 | 1,805 | +15 (+0.84%) | 54,400 |
12 Jun 2018 | JPY | 1,867.5 | 1,867.5 | 1,745 | 1,790 | 1,790 | -57.5 (-3.11%) | 130,000 |
11 Jun 2018 | JPY | 1,875 | 1,900 | 1,797.5 | 1,847.5 | 1,847.5 | -32.5 (-1.73%) | 102,800 |
8 Jun 2018 | JPY | 1,775 | 1,892.5 | 1,720 | 1,880 | 1,880 | +122.5 (+6.97%) | 170,400 |
7 Jun 2018 | JPY | 1,647.5 | 1,775 | 1,647.5 | 1,757.5 | 1,757.5 | +145 (+8.99%) | 121,800 |
6 Jun 2018 | JPY | 1,665 | 1,697.5 | 1,580 | 1,612.5 | 1,612.5 | -87.5 (-5.15%) | 140,200 |
5 Jun 2018 | JPY | 1,762.5 | 1,770 | 1,677.5 | 1,700 | 1,700 | -77.5 (-4.36%) | 114,600 |
4 Jun 2018 | JPY | 1,727.5 | 1,790 | 1,715 | 1,777.5 | 1,777.5 | +60 (+3.49%) | 145,600 |
1 Jun 2018 | JPY | 1,670 | 1,735 | 1,630 | 1,717.5 | 1,717.5 | +80 (+4.89%) | 134,600 |
31 May 2018 | JPY | 1,610 | 1,690 | 1,600 | 1,637.5 | 1,637.5 | +17.5 (+1.08%) | 127,200 |
30 May 2018 | JPY | 1,507.5 | 1,642.5 | 1,500 | 1,620 | 1,620 | +77.5 (+5.02%) | 170,000 |
29 May 2018 | JPY | 1,622.5 | 1,647.5 | 1,537.5 | 1,542.5 | 1,542.5 | -57.5 (-3.59%) | 151,200 |
28 May 2018 | JPY | 1,550 | 1,620 | 1,525 | 1,600 | 1,600 | +60 (+3.90%) | 170,200 |
25 May 2018 | JPY | 1,500 | 1,552.5 | 1,492.5 | 1,540 | 1,540 | +27.5 (+1.82%) | 78,400 |
24 May 2018 | JPY | 1,476 | 1,560 | 1,462.5 | 1,512.5 | 1,512.5 | +31.5 (+2.13%) | 225,000 |
23 May 2018 | JPY | 1,465.5 | 1,510 | 1,425 | 1,481 | 1,481 | +10.5 (+0.71%) | 86,800 |
22 May 2018 | JPY | 1,467.5 | 1,480.5 | 1,426.5 | 1,470.5 | 1,470.5 | -20.5 (-1.37%) | 117,800 |
21 May 2018 | JPY | 1,489.5 | 1,517.5 | 1,462 | 1,491 | 1,491 | -0.5 (-0.03%) | 82,200 |