Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2018 | JPY | 1,536 | 1,594 | 1,531 | 1,580 | 1,580 | +79 (+5.26%) | 410,700 |
14 May 2018 | JPY | 1,510 | 1,514 | 1,497 | 1,501 | 1,501 | -9 (-0.60%) | 76,400 |
11 May 2018 | JPY | 1,500 | 1,513 | 1,495 | 1,510 | 1,510 | +9 (+0.60%) | 75,000 |
10 May 2018 | JPY | 1,509 | 1,510 | 1,499 | 1,501 | 1,501 | -10 (-0.66%) | 37,400 |
9 May 2018 | JPY | 1,529 | 1,529 | 1,492 | 1,511 | 1,511 | -5 (-0.33%) | 111,800 |
8 May 2018 | JPY | 1,484 | 1,521 | 1,484 | 1,516 | 1,516 | +51 (+3.48%) | 139,200 |
7 May 2018 | JPY | 1,496 | 1,496 | 1,461 | 1,465 | 1,465 | -26 (-1.74%) | 124,700 |
4 May 2018 | JPY | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,491 | 1,491 | 1,491 | 1,491 | 1,491 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,454 | 1,493 | 1,450 | 1,491 | 1,491 | +30 (+2.05%) | 161,500 |
1 May 2018 | JPY | 1,473 | 1,473 | 1,455 | 1,461 | 1,461 | -15 (-1.02%) | 79,100 |
30 Apr 2018 | JPY | 1,476 | 1,476 | 1,476 | 1,476 | 1,476 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,530 | 1,530 | 1,464 | 1,476 | 1,476 | -43 (-2.83%) | 212,800 |
26 Apr 2018 | JPY | 1,530 | 1,531 | 1,509 | 1,519 | 1,519 | +2 (+0.13%) | 533,300 |
25 Apr 2018 | JPY | 1,583 | 1,584 | 1,512 | 1,517 | 1,517 | -56 (-3.56%) | 199,800 |
24 Apr 2018 | JPY | 1,593 | 1,593 | 1,555 | 1,573 | 1,573 | -11 (-0.69%) | 149,100 |
23 Apr 2018 | JPY | 1,535 | 1,596 | 1,531 | 1,584 | 1,584 | +58 (+3.80%) | 287,700 |
20 Apr 2018 | JPY | 1,507 | 1,560 | 1,503 | 1,526 | 1,526 | +24 (+1.60%) | 208,100 |
19 Apr 2018 | JPY | 1,510 | 1,620 | 1,499 | 1,502 | 1,502 | +22 (+1.49%) | 672,500 |
18 Apr 2018 | JPY | 1,455 | 1,492 | 1,455 | 1,480 | 1,480 | +14 (+0.95%) | 55,700 |
17 Apr 2018 | JPY | 1,483 | 1,502 | 1,447 | 1,466 | 1,466 | -17 (-1.15%) | 177,700 |
16 Apr 2018 | JPY | 1,472 | 1,488 | 1,470 | 1,483 | 1,483 | -4 (-0.27%) | 81,700 |
13 Apr 2018 | JPY | 1,466 | 1,495 | 1,466 | 1,487 | 1,487 | +26 (+1.78%) | 129,700 |
12 Apr 2018 | JPY | 1,460 | 1,476 | 1,458 | 1,461 | 1,461 | -12 (-0.81%) | 73,600 |
11 Apr 2018 | JPY | 1,465 | 1,482 | 1,458 | 1,473 | 1,473 | +8 (+0.55%) | 82,400 |
10 Apr 2018 | JPY | 1,475 | 1,476 | 1,460 | 1,465 | 1,465 | -26 (-1.74%) | 119,000 |
9 Apr 2018 | JPY | 1,471 | 1,497 | 1,470 | 1,491 | 1,491 | +20 (+1.36%) | 187,400 |
6 Apr 2018 | JPY | 1,456 | 1,480 | 1,455 | 1,471 | 1,471 | -15 (-1.01%) | 96,100 |
5 Apr 2018 | JPY | 1,480 | 1,493 | 1,475 | 1,486 | 1,486 | +22 (+1.50%) | 172,700 |
4 Apr 2018 | JPY | 1,443 | 1,479 | 1,443 | 1,464 | 1,464 | +24 (+1.67%) | 169,000 |