Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2018 | JPY | 1,101.25 | 1,113.75 | 1,082.5 | 1,085 | 1,085 | -16.25 (-1.48%) | 216,400 |
22 Jun 2018 | JPY | 1,096.25 | 1,110 | 1,080 | 1,101.25 | 1,101.25 | +22.5 (+2.09%) | 297,200 |
21 Jun 2018 | JPY | 1,103.75 | 1,112.5 | 1,068.75 | 1,078.75 | 1,078.75 | -7.5 (-0.69%) | 258,800 |
20 Jun 2018 | JPY | 1,070 | 1,087.5 | 1,033.75 | 1,086.25 | 1,086.25 | +3.75 (+0.35%) | 371,600 |
19 Jun 2018 | JPY | 1,097.5 | 1,116.25 | 1,077.5 | 1,082.5 | 1,082.5 | -30 (-2.70%) | 280,800 |
18 Jun 2018 | JPY | 1,128.75 | 1,140 | 1,100 | 1,112.5 | 1,112.5 | -31.25 (-2.73%) | 366,800 |
15 Jun 2018 | JPY | 1,178.75 | 1,180 | 1,142.5 | 1,143.75 | 1,143.75 | -35 (-2.97%) | 206,400 |
14 Jun 2018 | JPY | 1,188.75 | 1,200 | 1,177.5 | 1,178.75 | 1,178.75 | -20 (-1.67%) | 109,600 |
13 Jun 2018 | JPY | 1,200 | 1,217.5 | 1,192.5 | 1,198.75 | 1,198.75 | -7.5 (-0.62%) | 124,800 |
12 Jun 2018 | JPY | 1,201.25 | 1,218.75 | 1,193.75 | 1,206.25 | 1,206.25 | +16.25 (+1.37%) | 174,000 |
11 Jun 2018 | JPY | 1,181.25 | 1,200 | 1,166.25 | 1,190 | 1,190 | -1.25 (-0.10%) | 163,600 |
8 Jun 2018 | JPY | 1,176.25 | 1,198.75 | 1,176.25 | 1,191.25 | 1,191.25 | 0.0 (0.0%) | 168,000 |
7 Jun 2018 | JPY | 1,178.75 | 1,210 | 1,171.25 | 1,191.25 | 1,191.25 | +25 (+2.14%) | 395,200 |
6 Jun 2018 | JPY | 1,146.25 | 1,178.75 | 1,143.75 | 1,166.25 | 1,166.25 | +13.75 (+1.19%) | 415,600 |
5 Jun 2018 | JPY | 1,200 | 1,205 | 1,125 | 1,152.5 | 1,152.5 | -52.5 (-4.36%) | 591,200 |
4 Jun 2018 | JPY | 1,247.5 | 1,247.5 | 1,193.75 | 1,205 | 1,205 | -22.5 (-1.83%) | 364,800 |
1 Jun 2018 | JPY | 1,197.5 | 1,257.5 | 1,196.25 | 1,227.5 | 1,227.5 | +90 (+7.91%) | 1,650,000 |
31 May 2018 | JPY | 1,115 | 1,140 | 1,113.75 | 1,137.5 | 1,137.5 | +35 (+3.17%) | 356,000 |
30 May 2018 | JPY | 1,081.25 | 1,107.5 | 1,076.25 | 1,102.5 | 1,102.5 | -7.5 (-0.68%) | 159,200 |
29 May 2018 | JPY | 1,151.25 | 1,151.25 | 1,097.5 | 1,110 | 1,110 | -32.5 (-2.84%) | 367,600 |
28 May 2018 | JPY | 1,125 | 1,151.25 | 1,123.75 | 1,142.5 | 1,142.5 | +16.25 (+1.44%) | 134,400 |
25 May 2018 | JPY | 1,117.5 | 1,135 | 1,108.75 | 1,126.25 | 1,126.25 | +7.5 (+0.67%) | 160,800 |
24 May 2018 | JPY | 1,151.25 | 1,161.25 | 1,111.25 | 1,118.75 | 1,118.75 | -38.75 (-3.35%) | 224,400 |
23 May 2018 | JPY | 1,138.75 | 1,170 | 1,138.75 | 1,157.5 | 1,157.5 | +10 (+0.87%) | 221,200 |
22 May 2018 | JPY | 1,165 | 1,165 | 1,143.75 | 1,147.5 | 1,147.5 | -27.5 (-2.34%) | 220,000 |
21 May 2018 | JPY | 1,165 | 1,177.5 | 1,145 | 1,175 | 1,175 | +5 (+0.43%) | 253,200 |
18 May 2018 | JPY | 1,188.75 | 1,197.5 | 1,158.75 | 1,170 | 1,170 | -18.75 (-1.58%) | 266,800 |
17 May 2018 | JPY | 1,176.25 | 1,191.25 | 1,162.5 | 1,188.75 | 1,188.75 | +15 (+1.28%) | 201,200 |
16 May 2018 | JPY | 1,167.5 | 1,190 | 1,158.75 | 1,173.75 | 1,173.75 | +13.75 (+1.19%) | 290,800 |
15 May 2018 | JPY | 1,166.25 | 1,166.25 | 1,142.5 | 1,160 | 1,160 | +2.5 (+0.22%) | 248,000 |