Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 May 2018 | JPY | 1,309 | 1,360.5 | 1,309 | 1,358 | 1,358 | +49 (+3.74%) | 159,600 |
11 May 2018 | JPY | 1,284.5 | 1,343 | 1,255.5 | 1,309 | 1,309 | +8.5 (+0.65%) | 153,400 |
10 May 2018 | JPY | 1,365.5 | 1,365.5 | 1,300.5 | 1,300.5 | 1,300.5 | -68.5 (-5.00%) | 153,600 |
9 May 2018 | JPY | 1,397 | 1,397 | 1,351 | 1,369 | 1,369 | -27 (-1.93%) | 140,200 |
8 May 2018 | JPY | 1,375.5 | 1,414.5 | 1,375.5 | 1,396 | 1,396 | +18.5 (+1.34%) | 79,200 |
7 May 2018 | JPY | 1,415 | 1,430 | 1,343 | 1,377.5 | 1,377.5 | -37.5 (-2.65%) | 207,400 |
4 May 2018 | JPY | 1,415 | 1,415 | 1,415 | 1,415 | 1,415 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,415 | 1,415 | 1,415 | 1,415 | 1,415 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,373.5 | 1,421.5 | 1,348 | 1,415 | 1,415 | +48 (+3.51%) | 182,000 |
1 May 2018 | JPY | 1,323 | 1,367 | 1,290 | 1,367 | 1,367 | +44.5 (+3.36%) | 170,200 |
30 Apr 2018 | JPY | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | 1,322.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,258 | 1,342 | 1,248 | 1,322.5 | 1,322.5 | +65 (+5.17%) | 269,800 |
26 Apr 2018 | JPY | 1,216 | 1,260 | 1,206 | 1,257.5 | 1,257.5 | +41.5 (+3.41%) | 202,600 |
25 Apr 2018 | JPY | 1,213 | 1,273 | 1,197.5 | 1,216 | 1,216 | -2 (-0.16%) | 159,200 |
24 Apr 2018 | JPY | 1,226.5 | 1,243 | 1,192 | 1,218 | 1,218 | -14 (-1.14%) | 203,000 |
23 Apr 2018 | JPY | 1,280 | 1,280 | 1,226.5 | 1,232 | 1,232 | -47.5 (-3.71%) | 164,400 |
20 Apr 2018 | JPY | 1,275 | 1,310 | 1,271.5 | 1,279.5 | 1,279.5 | -10.5 (-0.81%) | 117,400 |
19 Apr 2018 | JPY | 1,322 | 1,325 | 1,276 | 1,290 | 1,290 | -7 (-0.54%) | 126,400 |
18 Apr 2018 | JPY | 1,301.5 | 1,347.5 | 1,281 | 1,297 | 1,297 | -14.5 (-1.11%) | 188,800 |
17 Apr 2018 | JPY | 1,341.5 | 1,356 | 1,252.5 | 1,311.5 | 1,311.5 | -47 (-3.46%) | 404,400 |
16 Apr 2018 | JPY | 1,480.5 | 1,482.5 | 1,336 | 1,358.5 | 1,358.5 | -104.5 (-7.14%) | 354,400 |
13 Apr 2018 | JPY | 1,482 | 1,490 | 1,388 | 1,463 | 1,463 | -7 (-0.48%) | 269,000 |
12 Apr 2018 | JPY | 1,420 | 1,507.5 | 1,418.5 | 1,470 | 1,470 | +64.5 (+4.59%) | 269,400 |
11 Apr 2018 | JPY | 1,557.5 | 1,592.5 | 1,378 | 1,405.5 | 1,405.5 | -149.5 (-9.61%) | 522,200 |
10 Apr 2018 | JPY | 1,507.5 | 1,565 | 1,492.5 | 1,555 | 1,555 | +66 (+4.43%) | 292,400 |
9 Apr 2018 | JPY | 1,422.5 | 1,517.5 | 1,416 | 1,489 | 1,489 | +66.5 (+4.67%) | 311,400 |
6 Apr 2018 | JPY | 1,401 | 1,453.5 | 1,395.5 | 1,422.5 | 1,422.5 | +21.5 (+1.53%) | 132,800 |
5 Apr 2018 | JPY | 1,397.5 | 1,422.5 | 1,375 | 1,401 | 1,401 | -4 (-0.28%) | 81,000 |
4 Apr 2018 | JPY | 1,454 | 1,466.5 | 1,390.5 | 1,405 | 1,405 | -41 (-2.84%) | 150,600 |
3 Apr 2018 | JPY | 1,402.5 | 1,469.5 | 1,400 | 1,446 | 1,446 | +26 (+1.83%) | 152,200 |