Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 1,451.5 | 1,495 | 1,422.5 | 1,491.5 | 1,491.5 | +28 (+1.91%) | 116,000 |
17 May 2018 | JPY | 1,468.5 | 1,530 | 1,454 | 1,463.5 | 1,463.5 | -19 (-1.28%) | 244,600 |
16 May 2018 | JPY | 1,410 | 1,500 | 1,380 | 1,482.5 | 1,482.5 | +80.5 (+5.74%) | 374,600 |
15 May 2018 | JPY | 1,410 | 1,440 | 1,363.5 | 1,402 | 1,402 | +16.5 (+1.19%) | 330,200 |
14 May 2018 | JPY | 1,363 | 1,450 | 1,300 | 1,385.5 | 1,385.5 | +122.5 (+9.70%) | 819,400 |
11 May 2018 | JPY | 1,028.5 | 1,278.5 | 1,028 | 1,263 | 1,263 | +234.5 (+22.80%) | 1,507,200 |
10 May 2018 | JPY | 1,037 | 1,038.5 | 1,024.5 | 1,028.5 | 1,028.5 | -1 (-0.10%) | 26,400 |
9 May 2018 | JPY | 1,031.5 | 1,037 | 1,025 | 1,029.5 | 1,029.5 | -2.5 (-0.24%) | 30,600 |
8 May 2018 | JPY | 1,021 | 1,052.5 | 1,021 | 1,032 | 1,032 | +6.5 (+0.63%) | 40,200 |
7 May 2018 | JPY | 1,080 | 1,080 | 1,023.5 | 1,025.5 | 1,025.5 | 0.0 (0.0%) | 51,000 |
4 May 2018 | JPY | 1,025.5 | 1,025.5 | 1,025.5 | 1,025.5 | 1,025.5 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,025.5 | 1,025.5 | 1,025.5 | 1,025.5 | 1,025.5 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,006 | 1,041 | 1,006 | 1,025.5 | 1,025.5 | +20 (+1.99%) | 54,000 |
1 May 2018 | JPY | 1,027 | 1,044.5 | 1,000.5 | 1,005.5 | 1,005.5 | -24.5 (-2.38%) | 65,600 |
30 Apr 2018 | JPY | 1,030 | 1,030 | 1,030 | 1,030 | 1,030 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,045 | 1,060 | 1,030 | 1,030 | 1,030 | -26 (-2.46%) | 76,200 |
26 Apr 2018 | JPY | 1,064 | 1,074 | 1,039 | 1,056 | 1,056 | -8 (-0.75%) | 356,200 |
25 Apr 2018 | JPY | 1,061.5 | 1,075 | 1,050.5 | 1,064 | 1,064 | -8 (-0.75%) | 71,400 |
24 Apr 2018 | JPY | 1,050 | 1,074.5 | 1,049.5 | 1,072 | 1,072 | +12.5 (+1.18%) | 60,800 |
23 Apr 2018 | JPY | 1,068 | 1,069.5 | 1,046 | 1,059.5 | 1,059.5 | 0.0 (0.0%) | 66,000 |
20 Apr 2018 | JPY | 1,065 | 1,079 | 1,059.5 | 1,059.5 | 1,059.5 | 0.0 (0.0%) | 63,800 |
19 Apr 2018 | JPY | 1,051.5 | 1,074.5 | 1,042.5 | 1,059.5 | 1,059.5 | +17 (+1.63%) | 80,400 |
18 Apr 2018 | JPY | 1,058.5 | 1,071 | 1,035.5 | 1,042.5 | 1,042.5 | +8 (+0.77%) | 112,200 |
17 Apr 2018 | JPY | 1,035 | 1,070 | 1,021.5 | 1,034.5 | 1,034.5 | -1.5 (-0.14%) | 73,800 |
16 Apr 2018 | JPY | 1,052.5 | 1,053.5 | 1,009 | 1,036 | 1,036 | -16.5 (-1.57%) | 104,200 |
13 Apr 2018 | JPY | 1,046 | 1,056 | 1,034.5 | 1,052.5 | 1,052.5 | +16 (+1.54%) | 82,400 |
12 Apr 2018 | JPY | 1,026 | 1,048 | 1,026 | 1,036.5 | 1,036.5 | -1 (-0.10%) | 38,600 |
11 Apr 2018 | JPY | 1,050 | 1,053.5 | 1,016.5 | 1,037.5 | 1,037.5 | -21 (-1.98%) | 73,400 |
10 Apr 2018 | JPY | 1,065 | 1,065 | 1,045.5 | 1,058.5 | 1,058.5 | -3.5 (-0.33%) | 49,600 |
9 Apr 2018 | JPY | 1,042.5 | 1,070.5 | 1,042.5 | 1,062 | 1,062 | +11 (+1.05%) | 61,400 |