Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2018 | JPY | 1,927 | 1,952 | 1,925 | 1,938 | 1,938 | -3 (-0.15%) | 27,700 |
22 May 2018 | JPY | 1,952 | 1,952 | 1,922 | 1,941 | 1,941 | -11 (-0.56%) | 15,900 |
21 May 2018 | JPY | 1,967 | 1,978 | 1,947 | 1,952 | 1,952 | -15 (-0.76%) | 13,000 |
18 May 2018 | JPY | 1,954 | 1,982 | 1,944 | 1,967 | 1,967 | +11 (+0.56%) | 19,900 |
17 May 2018 | JPY | 1,952 | 1,960 | 1,915 | 1,956 | 1,956 | +4 (+0.20%) | 53,300 |
16 May 2018 | JPY | 1,933 | 1,959 | 1,932 | 1,952 | 1,952 | +25 (+1.30%) | 23,600 |
15 May 2018 | JPY | 1,908 | 1,939 | 1,908 | 1,927 | 1,927 | +20 (+1.05%) | 50,000 |
14 May 2018 | JPY | 2,081 | 2,090 | 1,895 | 1,907 | 1,907 | -209 (-9.88%) | 114,400 |
11 May 2018 | JPY | 2,070 | 2,125 | 2,070 | 2,116 | 2,116 | +58 (+2.82%) | 34,200 |
10 May 2018 | JPY | 2,060 | 2,062 | 2,044 | 2,058 | 2,058 | -7 (-0.34%) | 13,700 |
9 May 2018 | JPY | 2,075 | 2,075 | 2,056 | 2,065 | 2,065 | +9 (+0.44%) | 16,400 |
8 May 2018 | JPY | 2,100 | 2,114 | 2,020 | 2,056 | 2,056 | -68 (-3.20%) | 63,500 |
7 May 2018 | JPY | 2,089 | 2,136 | 2,073 | 2,124 | 2,124 | +41 (+1.97%) | 16,600 |
4 May 2018 | JPY | 2,083 | 2,083 | 2,083 | 2,083 | 2,083 | 0.0 (0.0%) | 0 |
3 May 2018 | JPY | 2,083 | 2,083 | 2,083 | 2,083 | 2,083 | 0.0 (0.0%) | 0 |
2 May 2018 | JPY | 2,089 | 2,094 | 2,068 | 2,083 | 2,083 | -6 (-0.29%) | 9,500 |
1 May 2018 | JPY | 2,085 | 2,090 | 2,072 | 2,089 | 2,089 | 0.0 (0.0%) | 5,300 |
30 Apr 2018 | JPY | 2,089 | 2,089 | 2,089 | 2,089 | 2,089 | 0.0 (0.0%) | 0 |
27 Apr 2018 | JPY | 2,099 | 2,103 | 2,061 | 2,089 | 2,089 | +1 (+0.05%) | 14,100 |
26 Apr 2018 | JPY | 2,069 | 2,097 | 2,065 | 2,088 | 2,088 | +26 (+1.26%) | 16,500 |
25 Apr 2018 | JPY | 2,046 | 2,067 | 2,042 | 2,062 | 2,062 | +9 (+0.44%) | 15,500 |
24 Apr 2018 | JPY | 2,033 | 2,053 | 2,029 | 2,053 | 2,053 | +20 (+0.98%) | 7,700 |
23 Apr 2018 | JPY | 2,049 | 2,056 | 2,026 | 2,033 | 2,033 | -16 (-0.78%) | 11,700 |
20 Apr 2018 | JPY | 2,041 | 2,062 | 2,027 | 2,049 | 2,049 | +8 (+0.39%) | 10,400 |
19 Apr 2018 | JPY | 2,020 | 2,055 | 2,007 | 2,041 | 2,041 | +41 (+2.05%) | 31,100 |
18 Apr 2018 | JPY | 2,030 | 2,031 | 1,997 | 2,000 | 2,000 | -23 (-1.14%) | 42,600 |
17 Apr 2018 | JPY | 2,066 | 2,066 | 2,018 | 2,023 | 2,023 | -66 (-3.16%) | 24,300 |
16 Apr 2018 | JPY | 2,050 | 2,097 | 2,033 | 2,089 | 2,089 | +41 (+2.00%) | 17,400 |
13 Apr 2018 | JPY | 2,027 | 2,056 | 2,025 | 2,048 | 2,048 | +24 (+1.19%) | 36,300 |
12 Apr 2018 | JPY | 2,037 | 2,037 | 2,015 | 2,024 | 2,024 | -1 (-0.05%) | 8,700 |