Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 May 2018 | JPY | 2,020 | 2,038 | 1,980 | 2,019 | 2,019 | -8 (-0.39%) | 169,300 |
17 May 2018 | JPY | 2,052 | 2,063 | 1,956 | 2,027 | 2,027 | -125 (-5.81%) | 463,200 |
16 May 2018 | JPY | 2,227 | 2,238 | 2,138 | 2,152 | 2,152 | -79 (-3.54%) | 362,600 |
15 May 2018 | JPY | 2,064 | 2,254 | 2,056 | 2,231 | 2,231 | +377 (+20.33%) | 650,100 |
14 May 2018 | JPY | 1,900 | 1,920 | 1,830 | 1,854 | 1,854 | -73 (-3.79%) | 142,900 |
11 May 2018 | JPY | 1,893 | 1,927 | 1,891 | 1,927 | 1,927 | +40 (+2.12%) | 99,600 |
10 May 2018 | JPY | 1,870 | 1,899 | 1,870 | 1,887 | 1,887 | +17 (+0.91%) | 47,800 |
9 May 2018 | JPY | 1,880 | 1,889 | 1,858 | 1,870 | 1,870 | -10 (-0.53%) | 37,500 |
8 May 2018 | JPY | 1,865 | 1,892 | 1,860 | 1,880 | 1,880 | +20 (+1.08%) | 51,900 |
7 May 2018 | JPY | 1,871 | 1,871 | 1,845 | 1,860 | 1,860 | -16 (-0.85%) | 43,600 |
4 May 2018 | JPY | 1,876 | 1,876 | 1,876 | 1,876 | 1,876 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,876 | 1,876 | 1,876 | 1,876 | 1,876 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,871 | 1,887 | 1,861 | 1,876 | 1,876 | -6 (-0.32%) | 37,500 |
1 May 2018 | JPY | 1,880 | 1,884 | 1,862 | 1,882 | 1,882 | -1 (-0.05%) | 32,300 |
30 Apr 2018 | JPY | 1,883 | 1,883 | 1,883 | 1,883 | 1,883 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,869 | 1,884 | 1,845 | 1,883 | 1,883 | +23 (+1.24%) | 48,200 |
26 Apr 2018 | JPY | 1,844 | 1,868 | 1,830 | 1,860 | 1,860 | +26 (+1.42%) | 52,300 |
25 Apr 2018 | JPY | 1,808 | 1,835 | 1,796 | 1,834 | 1,834 | +12 (+0.66%) | 31,000 |
24 Apr 2018 | JPY | 1,776 | 1,823 | 1,768 | 1,822 | 1,822 | +65 (+3.70%) | 58,800 |
23 Apr 2018 | JPY | 1,769 | 1,780 | 1,752 | 1,757 | 1,757 | -12 (-0.68%) | 22,300 |
20 Apr 2018 | JPY | 1,802 | 1,802 | 1,762 | 1,769 | 1,769 | -33 (-1.83%) | 52,900 |
19 Apr 2018 | JPY | 1,783 | 1,807 | 1,780 | 1,802 | 1,802 | +28 (+1.58%) | 50,500 |
18 Apr 2018 | JPY | 1,755 | 1,775 | 1,741 | 1,774 | 1,774 | +30 (+1.72%) | 33,300 |
17 Apr 2018 | JPY | 1,752 | 1,754 | 1,726 | 1,744 | 1,744 | -8 (-0.46%) | 29,200 |
16 Apr 2018 | JPY | 1,751 | 1,754 | 1,741 | 1,752 | 1,752 | 0.0 (0.0%) | 35,700 |
13 Apr 2018 | JPY | 1,737 | 1,754 | 1,737 | 1,752 | 1,752 | +18 (+1.04%) | 57,500 |
12 Apr 2018 | JPY | 1,740 | 1,751 | 1,723 | 1,734 | 1,734 | 0.0 (0.0%) | 35,600 |
11 Apr 2018 | JPY | 1,729 | 1,740 | 1,708 | 1,734 | 1,734 | +9 (+0.52%) | 38,700 |
10 Apr 2018 | JPY | 1,704 | 1,733 | 1,701 | 1,725 | 1,725 | +21 (+1.23%) | 90,500 |
9 Apr 2018 | JPY | 1,694 | 1,705 | 1,666 | 1,704 | 1,704 | +10 (+0.59%) | 44,200 |