Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | JPY | 2,105 | 2,137.5 | 2,102.5 | 2,107.5 | 2,107.5 | -7.5 (-0.35%) | 53,800 |
22 May 2018 | JPY | 2,160 | 2,162.5 | 2,100 | 2,115 | 2,115 | -62.5 (-2.87%) | 67,600 |
21 May 2018 | JPY | 2,227.5 | 2,227.5 | 2,175 | 2,177.5 | 2,177.5 | -32.5 (-1.47%) | 49,000 |
18 May 2018 | JPY | 2,182.5 | 2,217.5 | 2,152.5 | 2,210 | 2,210 | +15 (+0.68%) | 85,000 |
17 May 2018 | JPY | 2,227.5 | 2,227.5 | 2,177.5 | 2,195 | 2,195 | -30 (-1.35%) | 30,800 |
16 May 2018 | JPY | 2,225 | 2,265 | 2,210 | 2,225 | 2,225 | 0.0 (0.0%) | 61,200 |
15 May 2018 | JPY | 2,250 | 2,262.5 | 2,210 | 2,225 | 2,225 | -37.5 (-1.66%) | 124,200 |
14 May 2018 | JPY | 2,262.5 | 2,297.5 | 2,240 | 2,262.5 | 2,262.5 | 0.0 (0.0%) | 134,400 |
11 May 2018 | JPY | 2,020 | 2,265 | 2,017.5 | 2,262.5 | 2,262.5 | +20 (+0.89%) | 321,600 |
10 May 2018 | JPY | 2,205 | 2,245 | 2,197.5 | 2,242.5 | 2,242.5 | +10 (+0.45%) | 48,400 |
9 May 2018 | JPY | 2,267.5 | 2,267.5 | 2,207.5 | 2,232.5 | 2,232.5 | -35 (-1.54%) | 39,400 |
8 May 2018 | JPY | 2,250 | 2,287.5 | 2,242.5 | 2,267.5 | 2,267.5 | +37.5 (+1.68%) | 72,400 |
7 May 2018 | JPY | 2,185 | 2,247.5 | 2,172.5 | 2,230 | 2,230 | +37.5 (+1.71%) | 38,200 |
4 May 2018 | JPY | 2,192.5 | 2,192.5 | 2,192.5 | 2,192.5 | 2,192.5 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,192.5 | 2,192.5 | 2,192.5 | 2,192.5 | 2,192.5 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,172.5 | 2,195 | 2,107.5 | 2,192.5 | 2,192.5 | +32.5 (+1.50%) | 63,400 |
1 May 2018 | JPY | 2,170 | 2,172.5 | 2,130 | 2,160 | 2,160 | -15 (-0.69%) | 65,600 |
30 Apr 2018 | JPY | 2,175 | 2,175 | 2,175 | 2,175 | 2,175 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,235 | 2,245 | 2,140 | 2,175 | 2,175 | -50 (-2.25%) | 39,800 |
26 Apr 2018 | JPY | 2,237.5 | 2,252.5 | 2,217.5 | 2,225 | 2,225 | -10 (-0.45%) | 29,800 |
25 Apr 2018 | JPY | 2,285 | 2,300 | 2,227.5 | 2,235 | 2,235 | -47.5 (-2.08%) | 36,200 |
24 Apr 2018 | JPY | 2,287.5 | 2,295 | 2,255 | 2,282.5 | 2,282.5 | +10 (+0.44%) | 37,400 |
23 Apr 2018 | JPY | 2,282.5 | 2,295 | 2,247.5 | 2,272.5 | 2,272.5 | -10 (-0.44%) | 39,000 |
20 Apr 2018 | JPY | 2,307.5 | 2,330 | 2,277.5 | 2,282.5 | 2,282.5 | -25 (-1.08%) | 27,600 |
19 Apr 2018 | JPY | 2,367.5 | 2,387.5 | 2,307.5 | 2,307.5 | 2,307.5 | -65 (-2.74%) | 41,400 |
18 Apr 2018 | JPY | 2,365 | 2,380 | 2,340 | 2,372.5 | 2,372.5 | +10 (+0.42%) | 39,400 |
17 Apr 2018 | JPY | 2,435 | 2,457.5 | 2,342.5 | 2,362.5 | 2,362.5 | -90 (-3.67%) | 51,000 |
16 Apr 2018 | JPY | 2,420 | 2,460 | 2,415 | 2,452.5 | 2,452.5 | +32.5 (+1.34%) | 29,000 |
13 Apr 2018 | JPY | 2,467.5 | 2,467.5 | 2,415 | 2,420 | 2,420 | -32.5 (-1.33%) | 42,200 |
12 Apr 2018 | JPY | 2,450 | 2,477.5 | 2,432.5 | 2,452.5 | 2,452.5 | +5 (+0.20%) | 35,200 |