Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | JPY | 1,787 | 1,823 | 1,779 | 1,800 | 1,800 | -6 (-0.33%) | 271,000 |
22 May 2018 | JPY | 1,795 | 1,813 | 1,777 | 1,806 | 1,806 | +29 (+1.63%) | 289,300 |
21 May 2018 | JPY | 1,760 | 1,812 | 1,752 | 1,777 | 1,777 | +23 (+1.31%) | 248,900 |
18 May 2018 | JPY | 1,741 | 1,820 | 1,741 | 1,754 | 1,754 | +25 (+1.45%) | 371,000 |
17 May 2018 | JPY | 1,701 | 1,731 | 1,688 | 1,729 | 1,729 | +39 (+2.31%) | 255,900 |
16 May 2018 | JPY | 1,650 | 1,692 | 1,640 | 1,690 | 1,690 | +26 (+1.56%) | 179,000 |
15 May 2018 | JPY | 1,672 | 1,705 | 1,658 | 1,664 | 1,664 | -4 (-0.24%) | 211,000 |
14 May 2018 | JPY | 1,627 | 1,678 | 1,627 | 1,668 | 1,668 | +57 (+3.54%) | 336,200 |
11 May 2018 | JPY | 1,573 | 1,649 | 1,571 | 1,611 | 1,611 | +51 (+3.27%) | 416,700 |
10 May 2018 | JPY | 1,665 | 1,740 | 1,541 | 1,560 | 1,560 | -39 (-2.44%) | 792,100 |
9 May 2018 | JPY | 1,611 | 1,624 | 1,596 | 1,599 | 1,599 | -16 (-0.99%) | 137,300 |
8 May 2018 | JPY | 1,595 | 1,618 | 1,585 | 1,615 | 1,615 | +13 (+0.81%) | 123,900 |
7 May 2018 | JPY | 1,620 | 1,620 | 1,571 | 1,602 | 1,602 | -18 (-1.11%) | 136,200 |
4 May 2018 | JPY | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,620 | 1,620 | 1,620 | 1,620 | 1,620 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,605 | 1,624 | 1,582 | 1,620 | 1,620 | +19 (+1.19%) | 105,700 |
1 May 2018 | JPY | 1,590 | 1,611 | 1,579 | 1,601 | 1,601 | +5 (+0.31%) | 74,700 |
30 Apr 2018 | JPY | 1,596 | 1,596 | 1,596 | 1,596 | 1,596 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,620 | 1,628 | 1,580 | 1,596 | 1,596 | -23 (-1.42%) | 110,500 |
26 Apr 2018 | JPY | 1,658 | 1,667 | 1,616 | 1,619 | 1,619 | -32 (-1.94%) | 129,700 |
25 Apr 2018 | JPY | 1,637 | 1,656 | 1,616 | 1,651 | 1,651 | +5 (+0.30%) | 190,100 |
24 Apr 2018 | JPY | 1,610 | 1,648 | 1,610 | 1,646 | 1,646 | +52 (+3.26%) | 157,100 |
23 Apr 2018 | JPY | 1,592 | 1,608 | 1,588 | 1,594 | 1,594 | +12 (+0.76%) | 154,800 |
20 Apr 2018 | JPY | 1,578 | 1,597 | 1,575 | 1,582 | 1,582 | -3 (-0.19%) | 89,100 |
19 Apr 2018 | JPY | 1,569 | 1,594 | 1,560 | 1,585 | 1,585 | +29 (+1.86%) | 129,100 |
18 Apr 2018 | JPY | 1,539 | 1,570 | 1,531 | 1,556 | 1,556 | +26 (+1.70%) | 133,000 |
17 Apr 2018 | JPY | 1,545 | 1,549 | 1,511 | 1,530 | 1,530 | -14 (-0.91%) | 121,700 |
16 Apr 2018 | JPY | 1,563 | 1,572 | 1,522 | 1,544 | 1,544 | -25 (-1.59%) | 182,400 |
13 Apr 2018 | JPY | 1,538 | 1,588 | 1,536 | 1,569 | 1,569 | +45 (+2.95%) | 247,500 |
12 Apr 2018 | JPY | 1,537 | 1,547 | 1,518 | 1,524 | 1,524 | -12 (-0.78%) | 253,300 |