Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | JPY | 1,510 | 1,530 | 1,505 | 1,530 | 1,530 | +20 (+1.32%) | 13,600 |
10 May 2018 | JPY | 1,527.5 | 1,527.5 | 1,495 | 1,510 | 1,510 | -32.5 (-2.11%) | 19,200 |
9 May 2018 | JPY | 1,507.5 | 1,545 | 1,497.5 | 1,542.5 | 1,542.5 | +35 (+2.32%) | 26,000 |
8 May 2018 | JPY | 1,485 | 1,537.5 | 1,480 | 1,507.5 | 1,507.5 | +32.5 (+2.20%) | 36,400 |
7 May 2018 | JPY | 1,505 | 1,517.5 | 1,462.5 | 1,475 | 1,475 | -25 (-1.67%) | 39,200 |
4 May 2018 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,500 | 1,500 | 1,500 | 1,500 | 1,500 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,470 | 1,500 | 1,467.5 | 1,500 | 1,500 | +30 (+2.04%) | 18,400 |
1 May 2018 | JPY | 1,482.5 | 1,487.5 | 1,470 | 1,470 | 1,470 | -12.5 (-0.84%) | 12,000 |
30 Apr 2018 | JPY | 1,482.5 | 1,482.5 | 1,482.5 | 1,482.5 | 1,482.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,472.5 | 1,485 | 1,457.5 | 1,482.5 | 1,482.5 | +5 (+0.34%) | 14,000 |
26 Apr 2018 | JPY | 1,477.5 | 1,490 | 1,462.5 | 1,477.5 | 1,477.5 | -15 (-1.01%) | 15,200 |
25 Apr 2018 | JPY | 1,450 | 1,492.5 | 1,450 | 1,492.5 | 1,492.5 | +30 (+2.05%) | 26,000 |
24 Apr 2018 | JPY | 1,485 | 1,522.5 | 1,462.5 | 1,462.5 | 1,462.5 | -10 (-0.68%) | 32,000 |
23 Apr 2018 | JPY | 1,492.5 | 1,492.5 | 1,447.5 | 1,472.5 | 1,472.5 | -12.5 (-0.84%) | 40,400 |
20 Apr 2018 | JPY | 1,550 | 1,597.5 | 1,482.5 | 1,485 | 1,485 | -17.5 (-1.16%) | 118,800 |
19 Apr 2018 | JPY | 1,480 | 1,527.5 | 1,467.5 | 1,502.5 | 1,502.5 | +27.5 (+1.86%) | 34,000 |
18 Apr 2018 | JPY | 1,480 | 1,487.5 | 1,457.5 | 1,475 | 1,475 | +5 (+0.34%) | 14,400 |
17 Apr 2018 | JPY | 1,472.5 | 1,472.5 | 1,415 | 1,470 | 1,470 | -10 (-0.68%) | 20,400 |
16 Apr 2018 | JPY | 1,552.5 | 1,552.5 | 1,477.5 | 1,480 | 1,480 | -35 (-2.31%) | 22,000 |
13 Apr 2018 | JPY | 1,450 | 1,530 | 1,437.5 | 1,515 | 1,515 | +77.5 (+5.39%) | 81,200 |
12 Apr 2018 | JPY | 1,452.5 | 1,460 | 1,437.5 | 1,437.5 | 1,437.5 | -27.5 (-1.88%) | 6,000 |
11 Apr 2018 | JPY | 1,467.5 | 1,467.5 | 1,425 | 1,465 | 1,465 | -12.5 (-0.85%) | 15,600 |
10 Apr 2018 | JPY | 1,477.5 | 1,522.5 | 1,477.5 | 1,477.5 | 1,477.5 | -12.5 (-0.84%) | 30,800 |
9 Apr 2018 | JPY | 1,437.5 | 1,510 | 1,420 | 1,490 | 1,490 | +30 (+2.05%) | 41,200 |
6 Apr 2018 | JPY | 1,495 | 1,495 | 1,457.5 | 1,460 | 1,460 | -42.5 (-2.83%) | 19,200 |
5 Apr 2018 | JPY | 1,455 | 1,535 | 1,455 | 1,502.5 | 1,502.5 | +62.5 (+4.34%) | 41,600 |
4 Apr 2018 | JPY | 1,472.5 | 1,482.5 | 1,437.5 | 1,440 | 1,440 | -12.5 (-0.86%) | 18,400 |
3 Apr 2018 | JPY | 1,460 | 1,472.5 | 1,432.5 | 1,452.5 | 1,452.5 | -32.5 (-2.19%) | 40,400 |
2 Apr 2018 | JPY | 1,462.5 | 1,530 | 1,455 | 1,485 | 1,485 | +22.5 (+1.54%) | 56,800 |