Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2018 | JPY | 1,962 | 1,981 | 1,923 | 1,926 | 1,926 | -47 (-2.38%) | 901,500 |
29 Jun 2018 | JPY | 1,974 | 1,982 | 1,961 | 1,973 | 1,973 | +6 (+0.31%) | 958,800 |
28 Jun 2018 | JPY | 1,961 | 1,980 | 1,952 | 1,967 | 1,967 | +13 (+0.67%) | 966,000 |
27 Jun 2018 | JPY | 1,969 | 1,971 | 1,946 | 1,954 | 1,954 | -7 (-0.36%) | 596,600 |
26 Jun 2018 | JPY | 1,933 | 1,967 | 1,917 | 1,961 | 1,961 | +12 (+0.62%) | 1,026,000 |
25 Jun 2018 | JPY | 1,953 | 1,972 | 1,945 | 1,949 | 1,949 | +5 (+0.26%) | 904,200 |
22 Jun 2018 | JPY | 1,948 | 1,950 | 1,925 | 1,944 | 1,944 | -30 (-1.52%) | 1,057,200 |
21 Jun 2018 | JPY | 1,964 | 1,995 | 1,958 | 1,974 | 1,974 | -9 (-0.45%) | 723,800 |
20 Jun 2018 | JPY | 1,970 | 1,985 | 1,933 | 1,983 | 1,983 | +14 (+0.71%) | 1,047,500 |
19 Jun 2018 | JPY | 1,974 | 2,009 | 1,968 | 1,969 | 1,969 | -19 (-0.96%) | 1,080,800 |
18 Jun 2018 | JPY | 2,005 | 2,012 | 1,983 | 1,988 | 1,988 | -24 (-1.19%) | 1,026,600 |
15 Jun 2018 | JPY | 2,037 | 2,042 | 2,009 | 2,012 | 2,012 | -18 (-0.89%) | 1,308,200 |
14 Jun 2018 | JPY | 2,050 | 2,054 | 2,029 | 2,030 | 2,030 | -44 (-2.12%) | 1,304,200 |
13 Jun 2018 | JPY | 2,062 | 2,085 | 2,055 | 2,074 | 2,074 | -7 (-0.34%) | 734,400 |
12 Jun 2018 | JPY | 2,100 | 2,100 | 2,068 | 2,081 | 2,081 | -10 (-0.48%) | 898,200 |
11 Jun 2018 | JPY | 2,093 | 2,101 | 2,072 | 2,091 | 2,091 | -8 (-0.38%) | 765,600 |
8 Jun 2018 | JPY | 2,096 | 2,110 | 2,081 | 2,099 | 2,099 | -1 (-0.05%) | 1,529,900 |
7 Jun 2018 | JPY | 2,094 | 2,107 | 2,089 | 2,100 | 2,100 | +27 (+1.30%) | 1,352,500 |
6 Jun 2018 | JPY | 2,061 | 2,079 | 2,056 | 2,073 | 2,073 | +22 (+1.07%) | 993,500 |
5 Jun 2018 | JPY | 2,070 | 2,071 | 2,039 | 2,051 | 2,051 | -7 (-0.34%) | 1,021,500 |
4 Jun 2018 | JPY | 2,036 | 2,064 | 2,030 | 2,058 | 2,058 | +52 (+2.59%) | 1,356,600 |
1 Jun 2018 | JPY | 1,979 | 2,020 | 1,971 | 2,006 | 2,006 | +19 (+0.96%) | 1,310,000 |
31 May 2018 | JPY | 1,984 | 2,000 | 1,968 | 1,987 | 1,987 | +30 (+1.53%) | 1,609,400 |
30 May 2018 | JPY | 1,978 | 1,983 | 1,948 | 1,957 | 1,957 | -67 (-3.31%) | 1,495,500 |
29 May 2018 | JPY | 2,032 | 2,038 | 2,006 | 2,024 | 2,024 | +2 (+0.10%) | 1,189,200 |
28 May 2018 | JPY | 2,011 | 2,042 | 2,005 | 2,022 | 2,022 | +18 (+0.90%) | 1,213,500 |
25 May 2018 | JPY | 2,017 | 2,033 | 2,000 | 2,004 | 2,004 | -15 (-0.74%) | 1,448,400 |
24 May 2018 | JPY | 2,036 | 2,046 | 1,998 | 2,019 | 2,019 | +13 (+0.65%) | 2,825,900 |
23 May 2018 | JPY | 2,100 | 2,110 | 1,985 | 2,006 | 2,006 | -112 (-5.29%) | 5,271,100 |
22 May 2018 | JPY | 2,125 | 2,131 | 2,115 | 2,118 | 2,118 | -1 (-0.05%) | 753,100 |