Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,409.5 | 1,430 | 1,376 | 1,394 | 1,394 | -25.5 (-1.80%) | 103,600 |
24 May 2018 | JPY | 1,461 | 1,476.5 | 1,392 | 1,419.5 | 1,419.5 | -50.5 (-3.44%) | 152,000 |
23 May 2018 | JPY | 1,540 | 1,575 | 1,459.5 | 1,470 | 1,470 | -35 (-2.33%) | 197,600 |
22 May 2018 | JPY | 1,532.5 | 1,532.5 | 1,485 | 1,505 | 1,505 | -27.5 (-1.79%) | 74,400 |
21 May 2018 | JPY | 1,520 | 1,542.5 | 1,491.5 | 1,532.5 | 1,532.5 | -22.5 (-1.45%) | 129,600 |
18 May 2018 | JPY | 1,403.5 | 1,570 | 1,403.5 | 1,555 | 1,555 | +152.5 (+10.87%) | 252,600 |
17 May 2018 | JPY | 1,451.5 | 1,467 | 1,380.5 | 1,402.5 | 1,402.5 | -63.5 (-4.33%) | 350,000 |
16 May 2018 | JPY | 1,550 | 1,572.5 | 1,424 | 1,466 | 1,466 | -96.5 (-6.18%) | 251,000 |
15 May 2018 | JPY | 1,607.5 | 1,632.5 | 1,557.5 | 1,562.5 | 1,562.5 | -75 (-4.58%) | 143,400 |
14 May 2018 | JPY | 1,635 | 1,710 | 1,550 | 1,637.5 | 1,637.5 | +57.5 (+3.64%) | 255,000 |
11 May 2018 | JPY | 1,567.5 | 1,600 | 1,552.5 | 1,580 | 1,580 | +12.5 (+0.80%) | 99,800 |
10 May 2018 | JPY | 1,575 | 1,587.5 | 1,540 | 1,567.5 | 1,567.5 | +15 (+0.97%) | 79,400 |
9 May 2018 | JPY | 1,630 | 1,637.5 | 1,550 | 1,552.5 | 1,552.5 | -87.5 (-5.34%) | 112,600 |
8 May 2018 | JPY | 1,545 | 1,667.5 | 1,527.5 | 1,640 | 1,640 | +95 (+6.15%) | 136,600 |
7 May 2018 | JPY | 1,570 | 1,585 | 1,527.5 | 1,545 | 1,545 | -5 (-0.32%) | 62,800 |
4 May 2018 | JPY | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,550 | 1,550 | 1,550 | 1,550 | 1,550 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,542.5 | 1,570 | 1,535 | 1,550 | 1,550 | +7.5 (+0.49%) | 56,600 |
1 May 2018 | JPY | 1,592.5 | 1,592.5 | 1,535 | 1,542.5 | 1,542.5 | -30 (-1.91%) | 88,600 |
30 Apr 2018 | JPY | 1,572.5 | 1,572.5 | 1,572.5 | 1,572.5 | 1,572.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,545 | 1,587.5 | 1,532.5 | 1,572.5 | 1,572.5 | +37.5 (+2.44%) | 156,000 |
26 Apr 2018 | JPY | 1,595 | 1,600 | 1,522.5 | 1,535 | 1,535 | -57.5 (-3.61%) | 194,000 |
25 Apr 2018 | JPY | 1,672.5 | 1,672.5 | 1,557.5 | 1,592.5 | 1,592.5 | -92.5 (-5.49%) | 208,400 |
24 Apr 2018 | JPY | 1,725 | 1,730 | 1,610 | 1,685 | 1,685 | -75 (-4.26%) | 251,200 |
23 Apr 2018 | JPY | 1,770 | 1,795 | 1,730 | 1,760 | 1,760 | -10 (-0.56%) | 44,600 |
20 Apr 2018 | JPY | 1,727.5 | 1,780 | 1,725 | 1,770 | 1,770 | +40 (+2.31%) | 34,600 |
19 Apr 2018 | JPY | 1,832.5 | 1,840 | 1,725 | 1,730 | 1,730 | -70 (-3.89%) | 47,200 |
18 Apr 2018 | JPY | 1,780 | 1,827.5 | 1,765 | 1,800 | 1,800 | +35 (+1.98%) | 39,600 |
17 Apr 2018 | JPY | 1,810 | 1,810 | 1,690 | 1,765 | 1,765 | -47.5 (-2.62%) | 75,800 |
16 Apr 2018 | JPY | 1,855 | 1,867.5 | 1,722.5 | 1,812.5 | 1,812.5 | -37.5 (-2.03%) | 129,800 |