Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 May 2018 | JPY | 1,847 | 1,865 | 1,817 | 1,825 | 1,825 | -1 (-0.05%) | 175,300 |
21 May 2018 | JPY | 1,807 | 1,855 | 1,805 | 1,826 | 1,826 | +19 (+1.05%) | 254,800 |
18 May 2018 | JPY | 1,781 | 1,832 | 1,781 | 1,807 | 1,807 | +31 (+1.75%) | 224,000 |
17 May 2018 | JPY | 1,752 | 1,798 | 1,734 | 1,776 | 1,776 | +16 (+0.91%) | 292,000 |
16 May 2018 | JPY | 1,799 | 1,801 | 1,735 | 1,760 | 1,760 | -35 (-1.95%) | 297,500 |
15 May 2018 | JPY | 1,857 | 1,896 | 1,770 | 1,795 | 1,795 | -60 (-3.23%) | 717,200 |
14 May 2018 | JPY | 1,747 | 1,893 | 1,746 | 1,855 | 1,855 | +108 (+6.18%) | 847,300 |
11 May 2018 | JPY | 1,469 | 1,752 | 1,464 | 1,747 | 1,747 | +118 (+7.24%) | 1,089,200 |
10 May 2018 | JPY | 1,638 | 1,666 | 1,610 | 1,629 | 1,629 | -26 (-1.57%) | 467,300 |
9 May 2018 | JPY | 1,712 | 1,713 | 1,644 | 1,655 | 1,655 | -77 (-4.45%) | 528,600 |
8 May 2018 | JPY | 1,705 | 1,764 | 1,703 | 1,732 | 1,732 | +19 (+1.11%) | 316,500 |
7 May 2018 | JPY | 1,730 | 1,731 | 1,700 | 1,713 | 1,713 | -27 (-1.55%) | 225,000 |
4 May 2018 | JPY | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,740 | 1,740 | 1,740 | 1,740 | 1,740 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,674 | 1,750 | 1,673 | 1,740 | 1,740 | +79 (+4.76%) | 589,800 |
1 May 2018 | JPY | 1,643 | 1,674 | 1,633 | 1,661 | 1,661 | +30 (+1.84%) | 241,100 |
30 Apr 2018 | JPY | 1,631 | 1,631 | 1,631 | 1,631 | 1,631 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,668 | 1,691 | 1,618 | 1,631 | 1,631 | -22 (-1.33%) | 369,100 |
26 Apr 2018 | JPY | 1,625 | 1,659 | 1,603 | 1,653 | 1,653 | +37 (+2.29%) | 297,900 |
25 Apr 2018 | JPY | 1,589 | 1,630 | 1,576 | 1,616 | 1,616 | +14 (+0.87%) | 272,300 |
24 Apr 2018 | JPY | 1,587 | 1,627 | 1,584 | 1,602 | 1,602 | +17 (+1.07%) | 221,900 |
23 Apr 2018 | JPY | 1,585 | 1,621 | 1,576 | 1,585 | 1,585 | -3 (-0.19%) | 208,400 |
20 Apr 2018 | JPY | 1,575 | 1,602 | 1,535 | 1,588 | 1,588 | +5 (+0.32%) | 291,500 |
19 Apr 2018 | JPY | 1,620 | 1,637 | 1,582 | 1,583 | 1,583 | -49 (-3.00%) | 328,600 |
18 Apr 2018 | JPY | 1,600 | 1,644 | 1,600 | 1,632 | 1,632 | +41 (+2.58%) | 249,800 |
17 Apr 2018 | JPY | 1,594 | 1,620 | 1,551 | 1,591 | 1,591 | -5 (-0.31%) | 317,300 |
16 Apr 2018 | JPY | 1,624 | 1,637 | 1,566 | 1,596 | 1,596 | -40 (-2.44%) | 388,000 |
13 Apr 2018 | JPY | 1,615 | 1,668 | 1,608 | 1,636 | 1,636 | +37 (+2.31%) | 537,000 |
12 Apr 2018 | JPY | 1,580 | 1,618 | 1,569 | 1,599 | 1,599 | +17 (+1.07%) | 351,200 |
11 Apr 2018 | JPY | 1,620 | 1,635 | 1,568 | 1,582 | 1,582 | 0.0 (0.0%) | 464,200 |