Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,093 | 1,097 | 1,091 | 1,091 | 1,091 | -9 (-0.82%) | 24,000 |
24 May 2018 | JPY | 1,101 | 1,101 | 1,091 | 1,100 | 1,100 | 0.0 (0.0%) | 9,300 |
23 May 2018 | JPY | 1,115 | 1,115 | 1,094 | 1,100 | 1,100 | -5 (-0.45%) | 22,400 |
22 May 2018 | JPY | 1,106 | 1,111 | 1,104 | 1,105 | 1,105 | -1 (-0.09%) | 11,000 |
21 May 2018 | JPY | 1,101 | 1,118 | 1,100 | 1,106 | 1,106 | +8 (+0.73%) | 33,300 |
18 May 2018 | JPY | 1,100 | 1,100 | 1,093 | 1,098 | 1,098 | +6 (+0.55%) | 15,300 |
17 May 2018 | JPY | 1,091 | 1,104 | 1,091 | 1,092 | 1,092 | 0.0 (0.0%) | 26,800 |
16 May 2018 | JPY | 1,116 | 1,116 | 1,090 | 1,092 | 1,092 | -24 (-2.15%) | 36,500 |
15 May 2018 | JPY | 1,134 | 1,134 | 1,110 | 1,116 | 1,116 | +4 (+0.36%) | 38,100 |
14 May 2018 | JPY | 1,105 | 1,119 | 1,101 | 1,112 | 1,112 | +6 (+0.54%) | 12,800 |
11 May 2018 | JPY | 1,090 | 1,119 | 1,088 | 1,106 | 1,106 | +14 (+1.28%) | 31,800 |
10 May 2018 | JPY | 1,122 | 1,135 | 1,091 | 1,092 | 1,092 | -29 (-2.59%) | 38,200 |
9 May 2018 | JPY | 1,170 | 1,170 | 1,113 | 1,121 | 1,121 | -50 (-4.27%) | 78,900 |
8 May 2018 | JPY | 1,174 | 1,183 | 1,171 | 1,171 | 1,171 | -5 (-0.43%) | 45,100 |
7 May 2018 | JPY | 1,165 | 1,183 | 1,162 | 1,176 | 1,176 | +17 (+1.47%) | 34,200 |
4 May 2018 | JPY | 1,159 | 1,159 | 1,159 | 1,159 | 1,159 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,159 | 1,159 | 1,159 | 1,159 | 1,159 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,168 | 1,168 | 1,154 | 1,159 | 1,159 | -4 (-0.34%) | 11,800 |
1 May 2018 | JPY | 1,158 | 1,169 | 1,152 | 1,163 | 1,163 | +5 (+0.43%) | 23,200 |
30 Apr 2018 | JPY | 1,158 | 1,158 | 1,158 | 1,158 | 1,158 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,164 | 1,169 | 1,154 | 1,158 | 1,158 | -6 (-0.52%) | 30,700 |
26 Apr 2018 | JPY | 1,154 | 1,169 | 1,153 | 1,164 | 1,164 | +11 (+0.95%) | 33,400 |
25 Apr 2018 | JPY | 1,159 | 1,165 | 1,146 | 1,153 | 1,153 | -6 (-0.52%) | 22,900 |
24 Apr 2018 | JPY | 1,184 | 1,184 | 1,145 | 1,159 | 1,159 | -25 (-2.11%) | 39,600 |
23 Apr 2018 | JPY | 1,153 | 1,189 | 1,153 | 1,184 | 1,184 | +33 (+2.87%) | 47,200 |
20 Apr 2018 | JPY | 1,146 | 1,154 | 1,144 | 1,151 | 1,151 | +3 (+0.26%) | 18,800 |
19 Apr 2018 | JPY | 1,140 | 1,158 | 1,138 | 1,148 | 1,148 | +7 (+0.61%) | 25,300 |
18 Apr 2018 | JPY | 1,127 | 1,149 | 1,101 | 1,141 | 1,141 | +25 (+2.24%) | 40,100 |
17 Apr 2018 | JPY | 1,111 | 1,128 | 1,096 | 1,116 | 1,116 | -14 (-1.24%) | 72,600 |
16 Apr 2018 | JPY | 1,144 | 1,148 | 1,119 | 1,130 | 1,130 | -15 (-1.31%) | 29,200 |