Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 1,240 | 1,249 | 1,223 | 1,246 | 1,246 | -6 (-0.48%) | 169,800 |
11 May 2018 | JPY | 1,246 | 1,256 | 1,225 | 1,252 | 1,252 | 0.0 (0.0%) | 205,000 |
10 May 2018 | JPY | 1,233 | 1,264 | 1,228 | 1,252 | 1,252 | +8 (+0.64%) | 161,200 |
9 May 2018 | JPY | 1,210 | 1,250 | 1,204 | 1,244 | 1,244 | +46 (+3.84%) | 316,100 |
8 May 2018 | JPY | 1,202 | 1,215 | 1,197 | 1,198 | 1,198 | -8 (-0.66%) | 214,100 |
7 May 2018 | JPY | 1,222 | 1,227 | 1,202 | 1,206 | 1,206 | -7 (-0.58%) | 155,800 |
4 May 2018 | JPY | 1,213 | 1,213 | 1,213 | 1,213 | 1,213 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,213 | 1,213 | 1,213 | 1,213 | 1,213 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,200 | 1,229 | 1,197 | 1,213 | 1,213 | -9 (-0.74%) | 264,000 |
1 May 2018 | JPY | 1,228 | 1,236 | 1,191 | 1,222 | 1,222 | -36 (-2.86%) | 337,500 |
30 Apr 2018 | JPY | 1,258 | 1,258 | 1,258 | 1,258 | 1,258 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,279 | 1,287 | 1,251 | 1,258 | 1,258 | -21 (-1.64%) | 126,300 |
26 Apr 2018 | JPY | 1,308 | 1,308 | 1,272 | 1,279 | 1,279 | -24 (-1.84%) | 157,500 |
25 Apr 2018 | JPY | 1,329 | 1,332 | 1,290 | 1,303 | 1,303 | -15 (-1.14%) | 228,100 |
24 Apr 2018 | JPY | 1,290 | 1,319 | 1,282 | 1,318 | 1,318 | +47 (+3.70%) | 233,300 |
23 Apr 2018 | JPY | 1,269 | 1,283 | 1,266 | 1,271 | 1,271 | 0.0 (0.0%) | 114,100 |
20 Apr 2018 | JPY | 1,292 | 1,294 | 1,261 | 1,271 | 1,271 | -28 (-2.16%) | 173,100 |
19 Apr 2018 | JPY | 1,269 | 1,319 | 1,262 | 1,299 | 1,299 | +41 (+3.26%) | 283,800 |
18 Apr 2018 | JPY | 1,237 | 1,260 | 1,228 | 1,258 | 1,258 | +26 (+2.11%) | 210,300 |
17 Apr 2018 | JPY | 1,248 | 1,259 | 1,226 | 1,232 | 1,232 | -19 (-1.52%) | 155,300 |
16 Apr 2018 | JPY | 1,250 | 1,268 | 1,239 | 1,251 | 1,251 | +4 (+0.32%) | 158,300 |
13 Apr 2018 | JPY | 1,209 | 1,258 | 1,209 | 1,247 | 1,247 | +42 (+3.49%) | 287,100 |
12 Apr 2018 | JPY | 1,244 | 1,247 | 1,205 | 1,205 | 1,205 | -41 (-3.29%) | 213,600 |
11 Apr 2018 | JPY | 1,220 | 1,260 | 1,220 | 1,246 | 1,246 | +25 (+2.05%) | 216,300 |
10 Apr 2018 | JPY | 1,199 | 1,223 | 1,191 | 1,221 | 1,221 | +22 (+1.83%) | 274,900 |
9 Apr 2018 | JPY | 1,195 | 1,209 | 1,187 | 1,199 | 1,199 | -5 (-0.42%) | 425,000 |
6 Apr 2018 | JPY | 1,227 | 1,234 | 1,203 | 1,204 | 1,204 | -32 (-2.59%) | 296,300 |
5 Apr 2018 | JPY | 1,235 | 1,246 | 1,218 | 1,236 | 1,236 | 0.0 (0.0%) | 249,500 |
4 Apr 2018 | JPY | 1,245 | 1,250 | 1,223 | 1,236 | 1,236 | -18 (-1.44%) | 268,900 |
3 Apr 2018 | JPY | 1,247 | 1,265 | 1,236 | 1,254 | 1,254 | -20 (-1.57%) | 232,700 |