Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 1,175 | 1,176.25 | 1,137.5 | 1,157.5 | 1,157.5 | -2.5 (-0.22%) | 328,400 |
11 May 2018 | JPY | 1,155 | 1,165 | 1,125 | 1,160 | 1,160 | +17.5 (+1.53%) | 474,000 |
10 May 2018 | JPY | 1,107.5 | 1,143.75 | 1,096.25 | 1,142.5 | 1,142.5 | +40 (+3.63%) | 414,800 |
9 May 2018 | JPY | 1,083.75 | 1,116.25 | 1,080 | 1,102.5 | 1,102.5 | +18.75 (+1.73%) | 343,200 |
8 May 2018 | JPY | 1,075 | 1,088.75 | 1,061.25 | 1,083.75 | 1,083.75 | +1.25 (+0.12%) | 294,400 |
7 May 2018 | JPY | 1,108.75 | 1,110 | 1,071.25 | 1,082.5 | 1,082.5 | -16.25 (-1.48%) | 354,000 |
4 May 2018 | JPY | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 1,098.75 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,091.25 | 1,108.75 | 1,085 | 1,098.75 | 1,098.75 | +3.75 (+0.34%) | 234,400 |
1 May 2018 | JPY | 1,121.25 | 1,136.25 | 1,087.5 | 1,095 | 1,095 | -18.75 (-1.68%) | 492,800 |
30 Apr 2018 | JPY | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 1,113.75 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,128.75 | 1,141.25 | 1,107.5 | 1,113.75 | 1,113.75 | -15 (-1.33%) | 352,000 |
26 Apr 2018 | JPY | 1,157.5 | 1,161.25 | 1,122.5 | 1,128.75 | 1,128.75 | -1.25 (-0.11%) | 644,800 |
25 Apr 2018 | JPY | 1,160 | 1,161.25 | 1,118.75 | 1,130 | 1,130 | -33.75 (-2.90%) | 507,200 |
24 Apr 2018 | JPY | 1,175 | 1,188.75 | 1,151.25 | 1,163.75 | 1,163.75 | -18.75 (-1.59%) | 426,000 |
23 Apr 2018 | JPY | 1,212.5 | 1,212.5 | 1,173.75 | 1,182.5 | 1,182.5 | -52.5 (-4.25%) | 512,800 |
20 Apr 2018 | JPY | 1,260 | 1,277.5 | 1,235 | 1,235 | 1,235 | -32.5 (-2.56%) | 192,000 |
19 Apr 2018 | JPY | 1,282.5 | 1,292.5 | 1,260 | 1,267.5 | 1,267.5 | -10 (-0.78%) | 193,600 |
18 Apr 2018 | JPY | 1,235 | 1,295 | 1,230 | 1,277.5 | 1,277.5 | +53.75 (+4.39%) | 252,400 |
17 Apr 2018 | JPY | 1,255 | 1,255 | 1,195 | 1,223.75 | 1,223.75 | -26.25 (-2.10%) | 358,000 |
16 Apr 2018 | JPY | 1,322.5 | 1,322.5 | 1,250 | 1,250 | 1,250 | -47.5 (-3.66%) | 260,000 |
13 Apr 2018 | JPY | 1,345 | 1,345 | 1,287.5 | 1,297.5 | 1,297.5 | -5 (-0.38%) | 429,200 |
12 Apr 2018 | JPY | 1,267.5 | 1,360 | 1,257.5 | 1,302.5 | 1,302.5 | +100 (+8.32%) | 922,800 |
11 Apr 2018 | JPY | 1,240 | 1,250 | 1,202.5 | 1,202.5 | 1,202.5 | -31.25 (-2.53%) | 178,000 |
10 Apr 2018 | JPY | 1,248.75 | 1,248.75 | 1,213.75 | 1,233.75 | 1,233.75 | -6.25 (-0.50%) | 188,800 |
9 Apr 2018 | JPY | 1,250 | 1,275 | 1,235 | 1,240 | 1,240 | -17.5 (-1.39%) | 330,000 |
6 Apr 2018 | JPY | 1,255 | 1,272.5 | 1,242.5 | 1,257.5 | 1,257.5 | +8.75 (+0.70%) | 250,800 |
5 Apr 2018 | JPY | 1,287.5 | 1,287.5 | 1,238.75 | 1,248.75 | 1,248.75 | -18.75 (-1.48%) | 234,800 |
4 Apr 2018 | JPY | 1,270 | 1,290 | 1,252.5 | 1,267.5 | 1,267.5 | +17.5 (+1.40%) | 359,600 |
3 Apr 2018 | JPY | 1,243.75 | 1,267.5 | 1,231.25 | 1,250 | 1,250 | -7.5 (-0.60%) | 304,000 |