Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | JPY | 1,945 | 1,958 | 1,945 | 1,953 | 1,953 | +4 (+0.21%) | 15,700 |
21 May 2018 | JPY | 1,979 | 1,983 | 1,888 | 1,949 | 1,949 | -33 (-1.66%) | 65,400 |
18 May 2018 | JPY | 1,992 | 1,999 | 1,977 | 1,982 | 1,982 | -3 (-0.15%) | 15,100 |
17 May 2018 | JPY | 1,978 | 1,991 | 1,966 | 1,985 | 1,985 | +13 (+0.66%) | 16,800 |
16 May 2018 | JPY | 1,965 | 1,978 | 1,941 | 1,972 | 1,972 | +8 (+0.41%) | 21,000 |
15 May 2018 | JPY | 1,951 | 1,968 | 1,936 | 1,964 | 1,964 | +24 (+1.24%) | 25,200 |
14 May 2018 | JPY | 1,911 | 1,940 | 1,905 | 1,940 | 1,940 | +13 (+0.67%) | 49,500 |
11 May 2018 | JPY | 1,911 | 1,930 | 1,904 | 1,927 | 1,927 | +10 (+0.52%) | 20,500 |
10 May 2018 | JPY | 1,920 | 1,947 | 1,904 | 1,917 | 1,917 | -4 (-0.21%) | 19,700 |
9 May 2018 | JPY | 1,973 | 1,988 | 1,903 | 1,921 | 1,921 | -91 (-4.52%) | 68,000 |
8 May 2018 | JPY | 1,992 | 2,030 | 1,983 | 2,012 | 2,012 | +20 (+1.00%) | 38,600 |
7 May 2018 | JPY | 1,995 | 2,001 | 1,969 | 1,992 | 1,992 | -5 (-0.25%) | 16,200 |
4 May 2018 | JPY | 1,997 | 1,997 | 1,997 | 1,997 | 1,997 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,997 | 1,997 | 1,997 | 1,997 | 1,997 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,987 | 2,005 | 1,975 | 1,997 | 1,997 | +5 (+0.25%) | 15,700 |
1 May 2018 | JPY | 1,985 | 1,998 | 1,967 | 1,992 | 1,992 | -9 (-0.45%) | 15,300 |
30 Apr 2018 | JPY | 2,001 | 2,001 | 2,001 | 2,001 | 2,001 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,984 | 2,003 | 1,976 | 2,001 | 2,001 | +3 (+0.15%) | 30,400 |
26 Apr 2018 | JPY | 1,995 | 2,020 | 1,992 | 1,998 | 1,998 | +7 (+0.35%) | 30,300 |
25 Apr 2018 | JPY | 1,980 | 1,993 | 1,970 | 1,991 | 1,991 | +7 (+0.35%) | 15,900 |
24 Apr 2018 | JPY | 1,986 | 1,988 | 1,968 | 1,984 | 1,984 | +12 (+0.61%) | 25,100 |
23 Apr 2018 | JPY | 1,962 | 1,990 | 1,962 | 1,972 | 1,972 | +11 (+0.56%) | 23,600 |
20 Apr 2018 | JPY | 2,000 | 2,000 | 1,940 | 1,961 | 1,961 | -18 (-0.91%) | 44,100 |
19 Apr 2018 | JPY | 1,927 | 1,987 | 1,909 | 1,979 | 1,979 | +71 (+3.72%) | 66,100 |
18 Apr 2018 | JPY | 1,913 | 1,913 | 1,896 | 1,908 | 1,908 | +10 (+0.53%) | 15,600 |
17 Apr 2018 | JPY | 1,932 | 1,932 | 1,880 | 1,898 | 1,898 | -34 (-1.76%) | 25,000 |
16 Apr 2018 | JPY | 1,915 | 1,933 | 1,897 | 1,932 | 1,932 | +21 (+1.10%) | 18,700 |
13 Apr 2018 | JPY | 1,896 | 1,917 | 1,894 | 1,911 | 1,911 | +23 (+1.22%) | 27,200 |
12 Apr 2018 | JPY | 1,905 | 1,907 | 1,875 | 1,888 | 1,888 | -12 (-0.63%) | 26,500 |
11 Apr 2018 | JPY | 1,900 | 1,912 | 1,883 | 1,900 | 1,900 | +2 (+0.11%) | 31,800 |