Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 May 2018 | JPY | 1,045 | 1,068 | 1,035 | 1,066 | 1,066 | +35 (+3.39%) | 1,311,600 |
30 Apr 2018 | JPY | 1,031 | 1,031 | 1,031 | 1,031 | 1,031 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,034 | 1,063 | 1,006 | 1,031 | 1,031 | -153 (-12.92%) | 2,871,900 |
26 Apr 2018 | JPY | 1,210 | 1,211 | 1,182 | 1,184 | 1,184 | -24 (-1.99%) | 531,400 |
25 Apr 2018 | JPY | 1,188 | 1,209 | 1,184 | 1,208 | 1,208 | +8 (+0.67%) | 342,000 |
24 Apr 2018 | JPY | 1,203 | 1,208 | 1,187 | 1,200 | 1,200 | +8 (+0.67%) | 534,200 |
23 Apr 2018 | JPY | 1,205 | 1,217 | 1,188 | 1,192 | 1,192 | -10 (-0.83%) | 378,500 |
20 Apr 2018 | JPY | 1,206 | 1,209 | 1,189 | 1,202 | 1,202 | -9 (-0.74%) | 299,700 |
19 Apr 2018 | JPY | 1,184 | 1,215 | 1,180 | 1,211 | 1,211 | +28 (+2.37%) | 551,300 |
18 Apr 2018 | JPY | 1,170 | 1,187 | 1,165 | 1,183 | 1,183 | +6 (+0.51%) | 323,200 |
17 Apr 2018 | JPY | 1,190 | 1,194 | 1,170 | 1,177 | 1,177 | -10 (-0.84%) | 208,000 |
16 Apr 2018 | JPY | 1,196 | 1,196 | 1,168 | 1,187 | 1,187 | -1 (-0.08%) | 320,200 |
13 Apr 2018 | JPY | 1,165 | 1,191 | 1,161 | 1,188 | 1,188 | +30 (+2.59%) | 408,200 |
12 Apr 2018 | JPY | 1,183 | 1,184 | 1,150 | 1,158 | 1,158 | -25 (-2.11%) | 435,000 |
11 Apr 2018 | JPY | 1,146 | 1,188 | 1,139 | 1,183 | 1,183 | +47 (+4.14%) | 778,400 |
10 Apr 2018 | JPY | 1,107 | 1,139 | 1,106 | 1,136 | 1,136 | +28 (+2.53%) | 328,500 |
9 Apr 2018 | JPY | 1,119 | 1,126 | 1,104 | 1,108 | 1,108 | -16 (-1.42%) | 310,300 |
6 Apr 2018 | JPY | 1,126 | 1,132 | 1,110 | 1,124 | 1,124 | -4 (-0.35%) | 492,200 |
5 Apr 2018 | JPY | 1,108 | 1,131 | 1,108 | 1,128 | 1,128 | +20 (+1.81%) | 604,900 |
4 Apr 2018 | JPY | 1,111 | 1,119 | 1,097 | 1,108 | 1,108 | +4 (+0.36%) | 544,400 |
3 Apr 2018 | JPY | 1,106 | 1,122 | 1,092 | 1,104 | 1,104 | -21 (-1.87%) | 588,100 |
2 Apr 2018 | JPY | 1,102 | 1,132 | 1,097 | 1,125 | 1,125 | +20 (+1.81%) | 468,900 |
30 Mar 2018 | JPY | 1,095 | 1,109 | 1,089 | 1,105 | 1,105 | +19 (+1.75%) | 506,400 |
29 Mar 2018 | JPY | 1,105 | 1,113 | 1,077 | 1,086 | 1,086 | -3 (-0.28%) | 545,300 |
28 Mar 2018 | JPY | 1,060 | 1,091 | 1,058 | 1,089 | 1,089 | -11 (-1%) | 400,600 |
27 Mar 2018 | JPY | 1,089 | 1,111 | 1,086 | 1,100 | 1,100 | +40 (+3.77%) | 843,800 |
26 Mar 2018 | JPY | 1,046 | 1,066 | 1,040 | 1,060 | 1,060 | -7 (-0.66%) | 1,059,500 |
23 Mar 2018 | JPY | 1,108 | 1,108 | 1,064 | 1,067 | 1,067 | -72 (-6.32%) | 1,344,300 |
22 Mar 2018 | JPY | 1,150 | 1,156 | 1,123 | 1,139 | 1,139 | -6 (-0.52%) | 485,000 |
21 Mar 2018 | JPY | 1,145 | 1,145 | 1,145 | 1,145 | 1,145 | 0.0 (0.0%) | 0 |