Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | JPY | 1,319 | 1,332 | 1,318 | 1,320 | 1,320 | -1 (-0.08%) | 183,900 |
22 May 2018 | JPY | 1,318 | 1,329 | 1,317 | 1,321 | 1,321 | +3 (+0.23%) | 133,000 |
21 May 2018 | JPY | 1,314 | 1,328 | 1,307 | 1,318 | 1,318 | +4 (+0.30%) | 175,100 |
18 May 2018 | JPY | 1,317 | 1,317 | 1,302 | 1,314 | 1,314 | -8 (-0.61%) | 127,700 |
17 May 2018 | JPY | 1,312 | 1,327 | 1,303 | 1,322 | 1,322 | +16 (+1.23%) | 297,200 |
16 May 2018 | JPY | 1,304 | 1,317 | 1,298 | 1,306 | 1,306 | +4 (+0.31%) | 219,900 |
15 May 2018 | JPY | 1,301 | 1,317 | 1,292 | 1,302 | 1,302 | -2 (-0.15%) | 228,300 |
14 May 2018 | JPY | 1,270 | 1,307 | 1,270 | 1,304 | 1,304 | +35 (+2.76%) | 276,500 |
11 May 2018 | JPY | 1,233 | 1,272 | 1,233 | 1,269 | 1,269 | +45 (+3.68%) | 316,900 |
10 May 2018 | JPY | 1,228 | 1,232 | 1,217 | 1,224 | 1,224 | -6 (-0.49%) | 306,400 |
9 May 2018 | JPY | 1,233 | 1,242 | 1,205 | 1,230 | 1,230 | -3 (-0.24%) | 593,000 |
8 May 2018 | JPY | 1,297 | 1,342 | 1,209 | 1,233 | 1,233 | -55 (-4.27%) | 732,100 |
7 May 2018 | JPY | 1,294 | 1,294 | 1,271 | 1,288 | 1,288 | -2 (-0.16%) | 219,000 |
4 May 2018 | JPY | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,290 | 1,290 | 1,290 | 1,290 | 1,290 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,294 | 1,296 | 1,284 | 1,290 | 1,290 | +1 (+0.08%) | 98,000 |
1 May 2018 | JPY | 1,283 | 1,294 | 1,276 | 1,289 | 1,289 | -6 (-0.46%) | 105,300 |
30 Apr 2018 | JPY | 1,295 | 1,295 | 1,295 | 1,295 | 1,295 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,305 | 1,305 | 1,284 | 1,295 | 1,295 | -1 (-0.08%) | 224,200 |
26 Apr 2018 | JPY | 1,308 | 1,309 | 1,288 | 1,296 | 1,296 | -3 (-0.23%) | 184,100 |
25 Apr 2018 | JPY | 1,295 | 1,301 | 1,279 | 1,299 | 1,299 | -3 (-0.23%) | 130,800 |
24 Apr 2018 | JPY | 1,296 | 1,307 | 1,284 | 1,302 | 1,302 | +17 (+1.32%) | 179,800 |
23 Apr 2018 | JPY | 1,300 | 1,313 | 1,285 | 1,285 | 1,285 | -4 (-0.31%) | 225,400 |
20 Apr 2018 | JPY | 1,296 | 1,298 | 1,284 | 1,289 | 1,289 | -4 (-0.31%) | 220,200 |
19 Apr 2018 | JPY | 1,298 | 1,306 | 1,290 | 1,293 | 1,293 | +5 (+0.39%) | 220,900 |
18 Apr 2018 | JPY | 1,275 | 1,295 | 1,269 | 1,288 | 1,288 | +17 (+1.34%) | 146,200 |
17 Apr 2018 | JPY | 1,274 | 1,285 | 1,267 | 1,271 | 1,271 | 0.0 (0.0%) | 175,600 |
16 Apr 2018 | JPY | 1,276 | 1,279 | 1,256 | 1,271 | 1,271 | -3 (-0.24%) | 147,700 |
13 Apr 2018 | JPY | 1,262 | 1,280 | 1,258 | 1,274 | 1,274 | +23 (+1.84%) | 274,400 |
12 Apr 2018 | JPY | 1,248 | 1,257 | 1,237 | 1,251 | 1,251 | +8 (+0.64%) | 228,000 |