Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2018 | JPY | 1,148.3334 | 1,148.3334 | 1,103.3334 | 1,113.3334 | 1,113.3334 | 0.0 (0.0%) | 3,000 |
10 May 2018 | JPY | 1,088.3334 | 1,133.3334 | 1,088.3334 | 1,113.3334 | 1,113.3334 | +35 (+3.25%) | 9,000 |
9 May 2018 | JPY | 1,066.6666 | 1,081.6666 | 1,058.3334 | 1,078.3334 | 1,078.3334 | +21.667 (+2.05%) | 4,500 |
8 May 2018 | JPY | 1,050 | 1,056.6666 | 1,010 | 1,056.6666 | 1,056.6666 | -6.667 (-0.63%) | 32,700 |
7 May 2018 | JPY | 1,093.3334 | 1,093.3334 | 1,048.3334 | 1,063.3334 | 1,063.3334 | -25 (-2.30%) | 8,100 |
4 May 2018 | JPY | 1,088.3334 | 1,088.3334 | 1,088.3334 | 1,088.3334 | 1,088.3334 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,088.3334 | 1,088.3334 | 1,088.3334 | 1,088.3334 | 1,088.3334 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,090 | 1,090 | 1,063.3334 | 1,088.3334 | 1,088.3334 | +18.333 (+1.71%) | 4,800 |
1 May 2018 | JPY | 1,070 | 1,098.3334 | 1,058.3334 | 1,070 | 1,070 | -11.667 (-1.08%) | 6,900 |
30 Apr 2018 | JPY | 1,081.6666 | 1,081.6666 | 1,081.6666 | 1,081.6666 | 1,081.6666 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,150 | 1,150 | 1,068.3334 | 1,081.6666 | 1,081.6666 | -65 (-5.67%) | 12,900 |
26 Apr 2018 | JPY | 1,140 | 1,160 | 1,106.6666 | 1,146.6666 | 1,146.6666 | +30 (+2.69%) | 20,700 |
25 Apr 2018 | JPY | 1,133.3334 | 1,133.3334 | 1,093.3334 | 1,116.6666 | 1,116.6666 | -45 (-3.87%) | 13,200 |
24 Apr 2018 | JPY | 1,216.6666 | 1,231.6666 | 1,140 | 1,161.6666 | 1,161.6666 | -31.667 (-2.65%) | 12,300 |
23 Apr 2018 | JPY | 1,276.6666 | 1,333.3334 | 1,158.3334 | 1,193.3334 | 1,193.3334 | -75 (-5.91%) | 50,100 |
20 Apr 2018 | JPY | 1,196.6666 | 1,296.6666 | 1,181.6666 | 1,268.3334 | 1,268.3334 | +85 (+7.18%) | 53,700 |
19 Apr 2018 | JPY | 1,150 | 1,200 | 1,133.3334 | 1,183.3334 | 1,183.3334 | +80 (+7.25%) | 32,700 |
18 Apr 2018 | JPY | 1,050 | 1,158.3334 | 1,025 | 1,103.3334 | 1,103.3334 | +40 (+3.76%) | 45,900 |
17 Apr 2018 | JPY | 1,128.3334 | 1,128.3334 | 967.3333 | 1,063.3334 | 1,063.3334 | -20 (-1.85%) | 81,300 |
16 Apr 2018 | JPY | 1,218.3334 | 1,218.3334 | 1,035 | 1,083.3334 | 1,083.3334 | -165 (-13.22%) | 71,400 |
13 Apr 2018 | JPY | 1,298.3334 | 1,310 | 1,190 | 1,248.3334 | 1,248.3334 | -55 (-4.22%) | 48,900 |
12 Apr 2018 | JPY | 1,336.6666 | 1,338.3334 | 1,296.6666 | 1,303.3334 | 1,303.3334 | -35 (-2.62%) | 48,600 |
11 Apr 2018 | JPY | 1,408.3334 | 1,411.6666 | 1,306.6666 | 1,338.3334 | 1,338.3334 | -93.333 (-6.52%) | 64,200 |
10 Apr 2018 | JPY | 1,463.3334 | 1,500 | 1,411.6666 | 1,431.6666 | 1,431.6666 | -31.667 (-2.16%) | 46,800 |
9 Apr 2018 | JPY | 1,536.6666 | 1,553.3334 | 1,440 | 1,463.3334 | 1,463.3334 | -93.333 (-6.00%) | 78,300 |
6 Apr 2018 | JPY | 1,460 | 1,556.6666 | 1,448.3334 | 1,556.6666 | 1,556.6666 | +115 (+7.98%) | 179,100 |
5 Apr 2018 | JPY | 1,441.6666 | 1,480 | 1,406.6666 | 1,441.6666 | 1,441.6666 | +10 (+0.70%) | 114,600 |
4 Apr 2018 | JPY | 1,566.6666 | 1,600 | 1,385 | 1,431.6666 | 1,431.6666 | -111.667 (-7.24%) | 281,400 |
3 Apr 2018 | JPY | 1,700 | 1,723.3334 | 1,543.3334 | 1,543.3334 | 1,543.3334 | -223.333 (-12.64%) | 753,000 |
2 Apr 2018 | JPY | 1,700 | 1,873.3334 | 1,596.6666 | 1,766.6666 | 1,766.6666 | 0.0 (0.0%) | 1,235,400 |