Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | JPY | 1,212 | 1,214 | 1,193 | 1,194 | 1,194 | -15 (-1.24%) | 3,388,100 |
18 May 2018 | JPY | 1,210 | 1,215 | 1,196 | 1,209 | 1,209 | +1 (+0.08%) | 2,935,100 |
17 May 2018 | JPY | 1,195 | 1,219 | 1,193 | 1,208 | 1,208 | +17 (+1.43%) | 4,908,200 |
16 May 2018 | JPY | 1,179 | 1,193 | 1,178 | 1,191 | 1,191 | +7 (+0.59%) | 3,105,800 |
15 May 2018 | JPY | 1,187 | 1,192 | 1,182 | 1,184 | 1,184 | -4 (-0.34%) | 2,777,400 |
14 May 2018 | JPY | 1,186 | 1,194 | 1,182 | 1,188 | 1,188 | +3 (+0.25%) | 2,520,400 |
11 May 2018 | JPY | 1,176 | 1,186 | 1,172 | 1,185 | 1,185 | +8 (+0.68%) | 2,720,000 |
10 May 2018 | JPY | 1,167 | 1,181 | 1,161 | 1,177 | 1,177 | +8 (+0.68%) | 3,018,800 |
9 May 2018 | JPY | 1,170 | 1,179 | 1,161 | 1,169 | 1,169 | -1 (-0.09%) | 3,162,000 |
8 May 2018 | JPY | 1,162 | 1,174 | 1,155 | 1,170 | 1,170 | -1 (-0.09%) | 2,788,000 |
7 May 2018 | JPY | 1,177 | 1,183 | 1,160 | 1,171 | 1,171 | +4 (+0.34%) | 3,328,900 |
4 May 2018 | JPY | 1,167 | 1,167 | 1,167 | 1,167 | 1,167 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,167 | 1,167 | 1,167 | 1,167 | 1,167 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,152 | 1,170 | 1,140 | 1,167 | 1,167 | +17 (+1.48%) | 4,496,400 |
1 May 2018 | JPY | 1,113 | 1,151 | 1,104 | 1,150 | 1,150 | +18 (+1.59%) | 4,463,400 |
30 Apr 2018 | JPY | 1,132 | 1,132 | 1,132 | 1,132 | 1,132 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,135 | 1,141 | 1,111 | 1,132 | 1,132 | +1 (+0.09%) | 4,852,600 |
26 Apr 2018 | JPY | 1,141 | 1,148 | 1,129 | 1,131 | 1,131 | -7 (-0.62%) | 4,229,400 |
25 Apr 2018 | JPY | 1,140 | 1,164 | 1,125 | 1,138 | 1,138 | -42 (-3.56%) | 7,355,100 |
24 Apr 2018 | JPY | 1,179 | 1,180 | 1,163 | 1,180 | 1,180 | +9 (+0.77%) | 3,139,300 |
23 Apr 2018 | JPY | 1,158 | 1,176 | 1,158 | 1,171 | 1,171 | +13 (+1.12%) | 3,843,300 |
20 Apr 2018 | JPY | 1,142 | 1,160 | 1,138 | 1,158 | 1,158 | +10 (+0.87%) | 4,034,200 |
19 Apr 2018 | JPY | 1,125 | 1,165 | 1,124 | 1,148 | 1,148 | +32 (+2.87%) | 6,612,000 |
18 Apr 2018 | JPY | 1,093 | 1,119 | 1,093 | 1,116 | 1,116 | +23 (+2.10%) | 4,894,800 |
17 Apr 2018 | JPY | 1,095 | 1,098 | 1,078 | 1,093 | 1,093 | -7 (-0.64%) | 4,683,700 |
16 Apr 2018 | JPY | 1,109 | 1,113 | 1,088 | 1,100 | 1,100 | +5 (+0.46%) | 4,424,400 |
13 Apr 2018 | JPY | 1,088 | 1,104 | 1,085 | 1,095 | 1,095 | +18 (+1.67%) | 5,567,100 |
12 Apr 2018 | JPY | 1,100 | 1,101 | 1,074 | 1,077 | 1,077 | -15 (-1.37%) | 3,803,300 |
11 Apr 2018 | JPY | 1,085 | 1,107 | 1,082 | 1,092 | 1,092 | +17 (+1.58%) | 6,048,600 |
10 Apr 2018 | JPY | 1,054 | 1,080 | 1,039 | 1,075 | 1,075 | +21 (+1.99%) | 4,892,600 |