Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | JPY | 1,645 | 1,692.5 | 1,645 | 1,675 | 1,675 | +30 (+1.82%) | 149,800 |
18 May 2018 | JPY | 1,637.5 | 1,650 | 1,627.5 | 1,645 | 1,645 | +12.5 (+0.77%) | 125,200 |
17 May 2018 | JPY | 1,622.5 | 1,637.5 | 1,607.5 | 1,632.5 | 1,632.5 | +20 (+1.24%) | 74,800 |
16 May 2018 | JPY | 1,622.5 | 1,622.5 | 1,597.5 | 1,612.5 | 1,612.5 | -7.5 (-0.46%) | 104,600 |
15 May 2018 | JPY | 1,657.5 | 1,662.5 | 1,615 | 1,620 | 1,620 | -32.5 (-1.97%) | 95,000 |
14 May 2018 | JPY | 1,657.5 | 1,670 | 1,627.5 | 1,652.5 | 1,652.5 | -7.5 (-0.45%) | 149,200 |
11 May 2018 | JPY | 1,625 | 1,662.5 | 1,625 | 1,660 | 1,660 | +35 (+2.15%) | 151,600 |
10 May 2018 | JPY | 1,627.5 | 1,630 | 1,582.5 | 1,625 | 1,625 | +2.5 (+0.15%) | 179,600 |
9 May 2018 | JPY | 1,622.5 | 1,650 | 1,617.5 | 1,622.5 | 1,622.5 | 0.0 (0.0%) | 153,000 |
8 May 2018 | JPY | 1,682.5 | 1,750 | 1,620 | 1,622.5 | 1,622.5 | +27.5 (+1.72%) | 405,200 |
7 May 2018 | JPY | 1,605 | 1,605 | 1,557.5 | 1,595 | 1,595 | -5 (-0.31%) | 136,600 |
4 May 2018 | JPY | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,600 | 1,600 | 1,600 | 1,600 | 1,600 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,620 | 1,657.5 | 1,590 | 1,600 | 1,600 | -7.5 (-0.47%) | 262,400 |
1 May 2018 | JPY | 1,587.5 | 1,650 | 1,587.5 | 1,607.5 | 1,607.5 | +192 (+13.56%) | 628,000 |
30 Apr 2018 | JPY | 1,415.5 | 1,415.5 | 1,415.5 | 1,415.5 | 1,415.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,433 | 1,456 | 1,400.5 | 1,415.5 | 1,415.5 | -0.5 (-0.04%) | 159,800 |
26 Apr 2018 | JPY | 1,422.5 | 1,422.5 | 1,391 | 1,416 | 1,416 | +3.5 (+0.25%) | 174,800 |
25 Apr 2018 | JPY | 1,412 | 1,417.5 | 1,393 | 1,412.5 | 1,412.5 | -5 (-0.35%) | 124,600 |
24 Apr 2018 | JPY | 1,425 | 1,426.5 | 1,406.5 | 1,417.5 | 1,417.5 | -8.5 (-0.60%) | 101,400 |
23 Apr 2018 | JPY | 1,423.5 | 1,434 | 1,416 | 1,426 | 1,426 | +15 (+1.06%) | 101,000 |
20 Apr 2018 | JPY | 1,404 | 1,420 | 1,384 | 1,411 | 1,411 | +7.5 (+0.53%) | 209,800 |
19 Apr 2018 | JPY | 1,401 | 1,418 | 1,395 | 1,403.5 | 1,403.5 | +3 (+0.21%) | 113,600 |
18 Apr 2018 | JPY | 1,377.5 | 1,405 | 1,370.5 | 1,400.5 | 1,400.5 | +33.5 (+2.45%) | 89,600 |
17 Apr 2018 | JPY | 1,387.5 | 1,401.5 | 1,356 | 1,367 | 1,367 | -17.5 (-1.26%) | 111,800 |
16 Apr 2018 | JPY | 1,418.5 | 1,418.5 | 1,379.5 | 1,384.5 | 1,384.5 | -9 (-0.65%) | 120,200 |
13 Apr 2018 | JPY | 1,430.5 | 1,434.5 | 1,385 | 1,393.5 | 1,393.5 | -37 (-2.59%) | 170,000 |
12 Apr 2018 | JPY | 1,437.5 | 1,457 | 1,428.5 | 1,430.5 | 1,430.5 | -10 (-0.69%) | 115,600 |
11 Apr 2018 | JPY | 1,453.5 | 1,456.5 | 1,426.5 | 1,440.5 | 1,440.5 | -28.5 (-1.94%) | 129,000 |
10 Apr 2018 | JPY | 1,474.5 | 1,490 | 1,460 | 1,469 | 1,469 | -8 (-0.54%) | 98,200 |