Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 2,032 | 2,044 | 2,027 | 2,039 | 2,039 | -15 (-0.73%) | 138,500 |
11 May 2018 | JPY | 1,982 | 2,055 | 1,982 | 2,054 | 2,054 | +71 (+3.58%) | 245,800 |
10 May 2018 | JPY | 1,968 | 1,995 | 1,957 | 1,983 | 1,983 | +22 (+1.12%) | 216,400 |
9 May 2018 | JPY | 1,945 | 1,963 | 1,930 | 1,961 | 1,961 | +20 (+1.03%) | 164,200 |
8 May 2018 | JPY | 1,943 | 1,962 | 1,937 | 1,941 | 1,941 | -4 (-0.21%) | 176,500 |
7 May 2018 | JPY | 1,959 | 1,966 | 1,933 | 1,945 | 1,945 | -10 (-0.51%) | 127,300 |
4 May 2018 | JPY | 1,955 | 1,955 | 1,955 | 1,955 | 1,955 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,955 | 1,955 | 1,955 | 1,955 | 1,955 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,941 | 1,962 | 1,929 | 1,955 | 1,955 | +16 (+0.83%) | 95,000 |
1 May 2018 | JPY | 1,941 | 1,953 | 1,922 | 1,939 | 1,939 | -5 (-0.26%) | 139,100 |
30 Apr 2018 | JPY | 1,944 | 1,944 | 1,944 | 1,944 | 1,944 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,951 | 1,961 | 1,939 | 1,944 | 1,944 | -19 (-0.97%) | 209,600 |
26 Apr 2018 | JPY | 1,970 | 1,972 | 1,953 | 1,963 | 1,963 | -9 (-0.46%) | 170,700 |
25 Apr 2018 | JPY | 1,959 | 1,977 | 1,955 | 1,972 | 1,972 | -5 (-0.25%) | 84,900 |
24 Apr 2018 | JPY | 1,970 | 1,985 | 1,959 | 1,977 | 1,977 | +5 (+0.25%) | 154,600 |
23 Apr 2018 | JPY | 1,969 | 1,983 | 1,962 | 1,972 | 1,972 | -15 (-0.75%) | 95,400 |
20 Apr 2018 | JPY | 2,000 | 2,002 | 1,979 | 1,987 | 1,987 | -6 (-0.30%) | 94,900 |
19 Apr 2018 | JPY | 1,972 | 2,000 | 1,964 | 1,993 | 1,993 | +38 (+1.94%) | 150,800 |
18 Apr 2018 | JPY | 1,934 | 1,971 | 1,933 | 1,955 | 1,955 | +17 (+0.88%) | 157,000 |
17 Apr 2018 | JPY | 1,937 | 1,952 | 1,926 | 1,938 | 1,938 | +1 (+0.05%) | 153,600 |
16 Apr 2018 | JPY | 1,904 | 1,943 | 1,894 | 1,937 | 1,937 | +7 (+0.36%) | 145,100 |
13 Apr 2018 | JPY | 1,901 | 1,933 | 1,890 | 1,930 | 1,930 | +44 (+2.33%) | 171,500 |
12 Apr 2018 | JPY | 1,908 | 1,908 | 1,883 | 1,886 | 1,886 | -21 (-1.10%) | 135,100 |
11 Apr 2018 | JPY | 1,883 | 1,912 | 1,871 | 1,907 | 1,907 | +26 (+1.38%) | 199,700 |
10 Apr 2018 | JPY | 1,868 | 1,892 | 1,855 | 1,881 | 1,881 | +10 (+0.53%) | 127,000 |
9 Apr 2018 | JPY | 1,885 | 1,887 | 1,857 | 1,871 | 1,871 | -17 (-0.90%) | 149,000 |
6 Apr 2018 | JPY | 1,908 | 1,912 | 1,886 | 1,888 | 1,888 | -2 (-0.11%) | 208,500 |
5 Apr 2018 | JPY | 1,893 | 1,908 | 1,878 | 1,890 | 1,890 | +16 (+0.85%) | 178,800 |
4 Apr 2018 | JPY | 1,882 | 1,885 | 1,862 | 1,874 | 1,874 | -9 (-0.48%) | 168,100 |
3 Apr 2018 | JPY | 1,868 | 1,892 | 1,850 | 1,883 | 1,883 | -6 (-0.32%) | 160,800 |