Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | JPY | 1,900 | 1,955 | 1,900 | 1,917.5 | 1,917.5 | +20 (+1.05%) | 976,800 |
18 May 2018 | JPY | 1,907.5 | 1,937.5 | 1,890 | 1,897.5 | 1,897.5 | -30 (-1.56%) | 975,200 |
17 May 2018 | JPY | 1,895 | 1,935 | 1,895 | 1,927.5 | 1,927.5 | +27.5 (+1.45%) | 927,000 |
16 May 2018 | JPY | 2,005 | 2,005 | 1,880 | 1,900 | 1,900 | -75 (-3.80%) | 1,918,200 |
15 May 2018 | JPY | 2,002.5 | 2,015 | 1,955 | 1,975 | 1,975 | -2.5 (-0.13%) | 786,200 |
14 May 2018 | JPY | 1,962.5 | 1,987.5 | 1,950 | 1,977.5 | 1,977.5 | -7.5 (-0.38%) | 631,000 |
11 May 2018 | JPY | 1,920 | 1,992.5 | 1,920 | 1,985 | 1,985 | +57.5 (+2.98%) | 438,600 |
10 May 2018 | JPY | 1,940 | 1,942.5 | 1,900 | 1,927.5 | 1,927.5 | -20 (-1.03%) | 392,800 |
9 May 2018 | JPY | 1,952.5 | 1,977.5 | 1,942.5 | 1,947.5 | 1,947.5 | -7.5 (-0.38%) | 429,800 |
8 May 2018 | JPY | 1,977.5 | 1,980 | 1,937.5 | 1,955 | 1,955 | -22.5 (-1.14%) | 639,800 |
7 May 2018 | JPY | 1,957.5 | 2,000 | 1,952.5 | 1,977.5 | 1,977.5 | +22.5 (+1.15%) | 657,400 |
4 May 2018 | JPY | 1,955 | 1,955 | 1,955 | 1,955 | 1,955 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 1,955 | 1,955 | 1,955 | 1,955 | 1,955 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 1,965 | 1,972.5 | 1,925 | 1,955 | 1,955 | -12.5 (-0.64%) | 469,000 |
1 May 2018 | JPY | 1,950 | 1,975 | 1,932.5 | 1,967.5 | 1,967.5 | +50 (+2.61%) | 983,800 |
30 Apr 2018 | JPY | 1,917.5 | 1,917.5 | 1,917.5 | 1,917.5 | 1,917.5 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 1,920 | 1,930 | 1,900 | 1,917.5 | 1,917.5 | +20 (+1.05%) | 390,000 |
26 Apr 2018 | JPY | 1,900 | 1,915 | 1,885 | 1,897.5 | 1,897.5 | +2.5 (+0.13%) | 570,800 |
25 Apr 2018 | JPY | 1,935 | 1,935 | 1,895 | 1,895 | 1,895 | -40 (-2.07%) | 813,000 |
24 Apr 2018 | JPY | 1,970 | 1,982.5 | 1,932.5 | 1,935 | 1,935 | -12.5 (-0.64%) | 438,400 |
23 Apr 2018 | JPY | 1,985 | 1,995 | 1,932.5 | 1,947.5 | 1,947.5 | -37.5 (-1.89%) | 529,600 |
20 Apr 2018 | JPY | 1,962.5 | 1,995 | 1,942.5 | 1,985 | 1,985 | +12.5 (+0.63%) | 456,800 |
19 Apr 2018 | JPY | 1,972.5 | 2,000 | 1,965 | 1,972.5 | 1,972.5 | 0.0 (0.0%) | 619,600 |
18 Apr 2018 | JPY | 1,950 | 1,995 | 1,932.5 | 1,972.5 | 1,972.5 | +15 (+0.77%) | 1,229,800 |
17 Apr 2018 | JPY | 2,027.5 | 2,042.5 | 1,942.5 | 1,957.5 | 1,957.5 | -67.5 (-3.33%) | 1,446,400 |
16 Apr 2018 | JPY | 2,070 | 2,080 | 2,005 | 2,025 | 2,025 | -25 (-1.22%) | 801,800 |
13 Apr 2018 | JPY | 2,110 | 2,140 | 2,040 | 2,050 | 2,050 | +10 (+0.49%) | 1,905,200 |
12 Apr 2018 | JPY | 2,080 | 2,095 | 2,032.5 | 2,040 | 2,040 | -50 (-2.39%) | 791,400 |
11 Apr 2018 | JPY | 2,107.5 | 2,115 | 2,032.5 | 2,090 | 2,090 | -40 (-1.88%) | 853,200 |
10 Apr 2018 | JPY | 2,150 | 2,180 | 2,120 | 2,130 | 2,130 | -15 (-0.70%) | 784,800 |