Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,676 | 1,677 | 1,651 | 1,665 | 1,665 | -27 (-1.60%) | 60,600 |
24 May 2018 | JPY | 1,720 | 1,723 | 1,670 | 1,692 | 1,692 | -16 (-0.94%) | 59,100 |
23 May 2018 | JPY | 1,701 | 1,736 | 1,693 | 1,708 | 1,708 | -1 (-0.06%) | 61,400 |
22 May 2018 | JPY | 1,722 | 1,730 | 1,696 | 1,709 | 1,709 | -18 (-1.04%) | 45,300 |
21 May 2018 | JPY | 1,757 | 1,773 | 1,721 | 1,727 | 1,727 | -30 (-1.71%) | 59,200 |
18 May 2018 | JPY | 1,752 | 1,771 | 1,731 | 1,757 | 1,757 | +30 (+1.74%) | 80,600 |
17 May 2018 | JPY | 1,785 | 1,786 | 1,721 | 1,727 | 1,727 | -59 (-3.30%) | 110,400 |
16 May 2018 | JPY | 1,788 | 1,823 | 1,742 | 1,786 | 1,786 | -27 (-1.49%) | 200,300 |
15 May 2018 | JPY | 1,763 | 1,826 | 1,737 | 1,813 | 1,813 | +54 (+3.07%) | 265,200 |
14 May 2018 | JPY | 1,660 | 1,769 | 1,660 | 1,759 | 1,759 | +135 (+8.31%) | 386,300 |
11 May 2018 | JPY | 1,543 | 1,637 | 1,540 | 1,624 | 1,624 | +85 (+5.52%) | 280,500 |
10 May 2018 | JPY | 1,530 | 1,539 | 1,507 | 1,539 | 1,539 | +10 (+0.65%) | 64,500 |
9 May 2018 | JPY | 1,541 | 1,542 | 1,518 | 1,529 | 1,529 | +2 (+0.13%) | 54,700 |
8 May 2018 | JPY | 1,514 | 1,549 | 1,511 | 1,527 | 1,527 | +12 (+0.79%) | 59,800 |
7 May 2018 | JPY | 1,517 | 1,522 | 1,499 | 1,515 | 1,515 | +9 (+0.60%) | 37,500 |
4 May 2018 | JPY | 1,506 | 1,506 | 1,506 | 1,506 | 1,506 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,506 | 1,506 | 1,506 | 1,506 | 1,506 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,518 | 1,519 | 1,498 | 1,506 | 1,506 | -12 (-0.79%) | 50,500 |
1 May 2018 | JPY | 1,527 | 1,531 | 1,509 | 1,518 | 1,518 | -21 (-1.36%) | 42,200 |
30 Apr 2018 | JPY | 1,539 | 1,539 | 1,539 | 1,539 | 1,539 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,524 | 1,553 | 1,522 | 1,539 | 1,539 | +7 (+0.46%) | 57,400 |
26 Apr 2018 | JPY | 1,535 | 1,544 | 1,521 | 1,532 | 1,532 | -3 (-0.20%) | 51,000 |
25 Apr 2018 | JPY | 1,518 | 1,539 | 1,517 | 1,535 | 1,535 | +3 (+0.20%) | 35,800 |
24 Apr 2018 | JPY | 1,528 | 1,533 | 1,509 | 1,532 | 1,532 | +20 (+1.32%) | 33,000 |
23 Apr 2018 | JPY | 1,502 | 1,526 | 1,502 | 1,512 | 1,512 | 0.0 (0.0%) | 27,500 |
20 Apr 2018 | JPY | 1,529 | 1,550 | 1,510 | 1,512 | 1,512 | -31 (-2.01%) | 64,900 |
19 Apr 2018 | JPY | 1,544 | 1,563 | 1,538 | 1,543 | 1,543 | +4 (+0.26%) | 115,600 |
18 Apr 2018 | JPY | 1,520 | 1,544 | 1,483 | 1,539 | 1,539 | +37 (+2.46%) | 103,200 |
17 Apr 2018 | JPY | 1,526 | 1,542 | 1,495 | 1,502 | 1,502 | -42 (-2.72%) | 51,800 |
16 Apr 2018 | JPY | 1,520 | 1,552 | 1,520 | 1,544 | 1,544 | +16 (+1.05%) | 69,100 |