Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | JPY | 1,647.5 | 1,650 | 1,612.5 | 1,612.5 | 1,612.5 | -45 (-2.71%) | 14,400 |
24 May 2018 | JPY | 1,685 | 1,690 | 1,657.5 | 1,657.5 | 1,657.5 | -27.5 (-1.63%) | 17,200 |
23 May 2018 | JPY | 1,687.5 | 1,707.5 | 1,680 | 1,685 | 1,685 | -22.5 (-1.32%) | 25,600 |
22 May 2018 | JPY | 1,725 | 1,725 | 1,657.5 | 1,707.5 | 1,707.5 | +10 (+0.59%) | 45,200 |
21 May 2018 | JPY | 1,760 | 1,782.5 | 1,662.5 | 1,697.5 | 1,697.5 | -12.5 (-0.73%) | 178,400 |
18 May 2018 | JPY | 1,485 | 1,710 | 1,477.5 | 1,710 | 1,710 | +250 (+17.12%) | 255,600 |
17 May 2018 | JPY | 1,462.5 | 1,492.5 | 1,440 | 1,460 | 1,460 | -40 (-2.67%) | 49,600 |
16 May 2018 | JPY | 1,562.5 | 1,562.5 | 1,480 | 1,500 | 1,500 | -70 (-4.46%) | 42,000 |
15 May 2018 | JPY | 1,565 | 1,575 | 1,552.5 | 1,570 | 1,570 | +5 (+0.32%) | 25,200 |
14 May 2018 | JPY | 1,575 | 1,600 | 1,542.5 | 1,565 | 1,565 | -47.5 (-2.95%) | 17,600 |
11 May 2018 | JPY | 1,627.5 | 1,630 | 1,592.5 | 1,612.5 | 1,612.5 | -2.5 (-0.15%) | 21,200 |
10 May 2018 | JPY | 1,605 | 1,625 | 1,600 | 1,615 | 1,615 | +17.5 (+1.10%) | 16,800 |
9 May 2018 | JPY | 1,612.5 | 1,622.5 | 1,582.5 | 1,597.5 | 1,597.5 | -27.5 (-1.69%) | 19,600 |
8 May 2018 | JPY | 1,612.5 | 1,635 | 1,602.5 | 1,625 | 1,625 | -12.5 (-0.76%) | 10,400 |
7 May 2018 | JPY | 1,632.5 | 1,645 | 1,612.5 | 1,637.5 | 1,637.5 | -7.5 (-0.46%) | 18,000 |
4 May 2018 | JPY | 1,645 | 1,645 | 1,645 | 1,645 | 1,645 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,645 | 1,645 | 1,645 | 1,645 | 1,645 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,640 | 1,645 | 1,605 | 1,645 | 1,645 | +27.5 (+1.70%) | 13,600 |
1 May 2018 | JPY | 1,675 | 1,675 | 1,605 | 1,617.5 | 1,617.5 | -67.5 (-4.01%) | 34,000 |
30 Apr 2018 | JPY | 1,685 | 1,685 | 1,685 | 1,685 | 1,685 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,665 | 1,685 | 1,640 | 1,685 | 1,685 | +17.5 (+1.05%) | 7,200 |
26 Apr 2018 | JPY | 1,722.5 | 1,722.5 | 1,657.5 | 1,667.5 | 1,667.5 | -47.5 (-2.77%) | 16,400 |
25 Apr 2018 | JPY | 1,715 | 1,715 | 1,692.5 | 1,715 | 1,715 | 0.0 (0.0%) | 5,200 |
24 Apr 2018 | JPY | 1,687.5 | 1,735 | 1,675 | 1,715 | 1,715 | +2.5 (+0.15%) | 27,600 |
23 Apr 2018 | JPY | 1,705 | 1,735 | 1,675 | 1,712.5 | 1,712.5 | -10 (-0.58%) | 20,400 |
20 Apr 2018 | JPY | 1,710 | 1,732.5 | 1,700 | 1,722.5 | 1,722.5 | +7.5 (+0.44%) | 14,000 |
19 Apr 2018 | JPY | 1,740 | 1,740 | 1,707.5 | 1,715 | 1,715 | -15 (-0.87%) | 14,800 |
18 Apr 2018 | JPY | 1,730 | 1,742.5 | 1,717.5 | 1,730 | 1,730 | +5 (+0.29%) | 14,000 |
17 Apr 2018 | JPY | 1,667.5 | 1,740 | 1,667.5 | 1,725 | 1,725 | +42.5 (+2.53%) | 36,800 |
16 Apr 2018 | JPY | 1,800 | 1,812.5 | 1,670 | 1,682.5 | 1,682.5 | -147.5 (-8.06%) | 72,000 |